Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
14.29
+0.17 (1.20%)
Aug 5, 2025, 3:56 PM EDT
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 14.25 | 14.37 | 14.24 | 14.28 | - | 1.10% | 60,565 |
| Aug 4, 2025 | 13.96 | 14.13 | 13.95 | 14.12 | 14.12 | 1.66% | 185,378 |
| Aug 1, 2025 | 13.77 | 14.04 | 13.77 | 13.89 | 13.89 | -2.46% | 207,929 |
| Jul 31, 2025 | 14.54 | 14.60 | 14.24 | 14.24 | 14.24 | -1.59% | 197,043 |
| Jul 30, 2025 | 14.53 | 14.62 | 14.44 | 14.47 | 14.47 | -1.23% | 158,506 |
| Jul 29, 2025 | 14.77 | 14.85 | 14.60 | 14.65 | 14.65 | -2.33% | 142,596 |
| Jul 28, 2025 | 15.37 | 15.38 | 15.00 | 15.00 | 15.00 | -8.37% | 120,463 |
| Jul 25, 2025 | 16.33 | 16.37 | 16.27 | 16.37 | 16.37 | -0.55% | 57,821 |
| Jul 24, 2025 | 16.54 | 16.60 | 16.44 | 16.46 | 16.46 | -0.42% | 98,343 |
| Jul 23, 2025 | 16.23 | 16.55 | 16.23 | 16.53 | 16.53 | 2.04% | 73,951 |
| Jul 22, 2025 | 16.18 | 16.22 | 16.08 | 16.20 | 16.20 | 3.05% | 118,801 |
| Jul 21, 2025 | 15.67 | 15.82 | 15.66 | 15.72 | 15.72 | 0.45% | 77,939 |
| Jul 18, 2025 | 15.72 | 15.72 | 15.59 | 15.65 | 15.65 | 0.26% | 68,050 |
| Jul 17, 2025 | 15.55 | 15.62 | 15.55 | 15.61 | 15.61 | -0.51% | 342,141 |
| Jul 16, 2025 | 15.54 | 15.75 | 15.54 | 15.69 | 15.69 | 1.29% | 161,487 |
| Jul 15, 2025 | 15.56 | 15.59 | 15.48 | 15.49 | 15.49 | -0.39% | 101,612 |
| Jul 14, 2025 | 15.44 | 15.57 | 15.43 | 15.55 | 15.55 | 0.39% | 85,375 |
| Jul 11, 2025 | 15.52 | 15.58 | 15.46 | 15.49 | 15.49 | -0.83% | 184,538 |
| Jul 10, 2025 | 15.68 | 15.69 | 15.49 | 15.62 | 15.62 | -0.26% | 91,560 |
| Jul 9, 2025 | 15.53 | 15.67 | 15.53 | 15.66 | 15.66 | -0.70% | 94,564 |
| Jul 8, 2025 | 15.75 | 15.77 | 15.64 | 15.77 | 15.77 | 0.19% | 166,952 |
| Jul 7, 2025 | 15.57 | 15.83 | 15.57 | 15.74 | 15.74 | 0.06% | 139,130 |
| Jul 3, 2025 | 15.71 | 15.86 | 15.69 | 15.73 | 15.73 | -0.69% | 56,294 |
| Jul 2, 2025 | 15.68 | 15.85 | 15.68 | 15.84 | 15.84 | 0.76% | 93,764 |
| Jul 1, 2025 | 15.75 | 15.85 | 15.58 | 15.72 | 15.72 | -2.84% | 136,924 |
| Jun 30, 2025 | 16.10 | 16.18 | 15.98 | 16.18 | 16.18 | 1.25% | 103,880 |
| Jun 27, 2025 | 15.91 | 16.11 | 15.89 | 15.98 | 15.98 | 1.78% | 83,431 |
| Jun 26, 2025 | 15.53 | 15.73 | 15.53 | 15.70 | 15.70 | 1.57% | 89,627 |
| Jun 25, 2025 | 15.42 | 15.52 | 15.37 | 15.46 | 15.46 | -2.60% | 113,059 |
| Jun 24, 2025 | 15.74 | 15.92 | 15.73 | 15.87 | 15.87 | 1.39% | 99,886 |
| Jun 23, 2025 | 15.20 | 15.66 | 15.20 | 15.65 | 15.65 | 1.78% | 146,622 |
| Jun 20, 2025 | 15.27 | 15.45 | 15.24 | 15.38 | 15.38 | 0.79% | 120,143 |
| Jun 18, 2025 | 15.23 | 15.34 | 15.10 | 15.26 | 15.26 | -0.59% | 236,952 |
| Jun 17, 2025 | 15.40 | 15.50 | 15.30 | 15.35 | 15.35 | -2.23% | 132,464 |
| Jun 16, 2025 | 15.81 | 16.00 | 15.64 | 15.70 | 15.70 | -1.88% | 160,015 |
| Jun 13, 2025 | 16.03 | 16.16 | 16.00 | 16.00 | 16.00 | -0.50% | 69,725 |
| Jun 12, 2025 | 16.04 | 16.13 | 15.99 | 16.08 | 16.08 | 1.32% | 160,907 |
| Jun 11, 2025 | 15.83 | 15.95 | 15.79 | 15.87 | 15.87 | 0.83% | 148,364 |
| Jun 10, 2025 | 15.76 | 15.82 | 15.68 | 15.74 | 15.74 | 0.77% | 65,580 |
| Jun 9, 2025 | 15.57 | 15.70 | 15.57 | 15.62 | 15.62 | 0.77% | 107,997 |
| Jun 6, 2025 | 15.51 | 15.56 | 15.47 | 15.50 | 15.50 | -0.35% | 113,776 |
| Jun 5, 2025 | 15.55 | 15.61 | 15.49 | 15.56 | 15.56 | -0.10% | 100,765 |
| Jun 4, 2025 | 15.52 | 15.66 | 15.52 | 15.57 | 15.57 | 1.37% | 91,504 |
| Jun 3, 2025 | 15.29 | 15.40 | 15.24 | 15.36 | 15.36 | -2.93% | 80,780 |
| Jun 2, 2025 | 15.69 | 15.84 | 15.69 | 15.82 | 15.82 | -0.55% | 89,824 |
| May 30, 2025 | 15.76 | 15.98 | 15.73 | 15.91 | 15.91 | 0.57% | 575,607 |
| May 29, 2025 | 15.72 | 15.87 | 15.72 | 15.82 | 15.82 | 0.15% | 165,551 |
| May 28, 2025 | 15.68 | 15.88 | 15.66 | 15.80 | 15.80 | -0.28% | 80,168 |
| May 27, 2025 | 16.01 | 16.01 | 15.83 | 15.84 | 15.84 | - | 3,288,150 |
| May 23, 2025 | 15.87 | 16.11 | 15.81 | 15.84 | 15.69 | -0.13% | 133,732 |