Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
12.22
-0.28 (-2.24%)
At close: Jan 30, 2026
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.25 | 12.32 | 12.17 | 12.22 | 12.22 | -2.24% | 239,321 |
| Jan 29, 2026 | 12.35 | 12.50 | 12.21 | 12.50 | 12.50 | 0.97% | 1,558,987 |
| Jan 28, 2026 | 12.29 | 12.42 | 12.28 | 12.38 | 12.38 | 0.90% | 417,538 |
| Jan 27, 2026 | 12.55 | 12.55 | 12.13 | 12.27 | 12.27 | -1.60% | 1,412,284 |
| Jan 26, 2026 | 12.53 | 12.56 | 12.41 | 12.47 | 12.47 | 0.48% | 332,609 |
| Jan 23, 2026 | 12.18 | 12.43 | 12.18 | 12.41 | 12.41 | 1.72% | 704,043 |
| Jan 22, 2026 | 12.03 | 12.20 | 12.03 | 12.20 | 12.20 | 1.08% | 604,663 |
| Jan 21, 2026 | 12.17 | 12.18 | 11.97 | 12.07 | 12.07 | -0.66% | 345,985 |
| Jan 20, 2026 | 12.14 | 12.25 | 12.11 | 12.15 | 12.15 | -2.64% | 338,275 |
| Jan 16, 2026 | 12.54 | 12.55 | 12.38 | 12.48 | 12.48 | -1.19% | 227,495 |
| Jan 15, 2026 | 12.69 | 12.71 | 12.56 | 12.63 | 12.63 | -1.17% | 294,033 |
| Jan 14, 2026 | 12.93 | 12.93 | 12.65 | 12.78 | 12.78 | -2.44% | 402,254 |
| Jan 13, 2026 | 12.90 | 13.10 | 12.75 | 13.10 | 13.10 | 0.54% | 452,675 |
| Jan 12, 2026 | 12.86 | 13.04 | 12.81 | 13.03 | 13.03 | 1.32% | 1,248,578 |
| Jan 9, 2026 | 12.76 | 12.90 | 12.65 | 12.86 | 12.86 | 3.71% | 234,579 |
| Jan 8, 2026 | 12.36 | 12.44 | 12.30 | 12.40 | 12.40 | -1.59% | 251,895 |
| Jan 7, 2026 | 12.72 | 12.76 | 12.55 | 12.60 | 12.60 | -2.33% | 366,847 |
| Jan 6, 2026 | 12.90 | 13.05 | 12.87 | 12.90 | 12.90 | -1.38% | 207,950 |
| Jan 5, 2026 | 12.92 | 13.08 | 12.89 | 13.08 | 13.08 | 1.47% | 375,467 |
| Jan 2, 2026 | 12.99 | 12.99 | 12.78 | 12.89 | 12.89 | -1.15% | 441,218 |
| Dec 31, 2025 | 13.02 | 13.05 | 12.96 | 13.04 | 13.04 | 1.09% | 144,422 |
| Dec 30, 2025 | 12.89 | 12.97 | 12.87 | 12.90 | 12.90 | -0.08% | 163,157 |
| Dec 29, 2025 | 13.00 | 13.00 | 12.88 | 12.91 | 12.91 | -0.31% | 278,063 |
| Dec 26, 2025 | 12.93 | 12.97 | 12.90 | 12.95 | 12.95 | - | 130,394 |
| Dec 24, 2025 | 12.75 | 13.09 | 12.75 | 12.95 | 12.95 | 0.83% | 237,598 |
| Dec 23, 2025 | 12.89 | 12.92 | 12.77 | 12.84 | 12.84 | -0.59% | 218,769 |
| Dec 22, 2025 | 12.92 | 13.01 | 12.89 | 12.92 | 12.92 | 0.23% | 398,856 |
| Dec 19, 2025 | 12.92 | 12.94 | 12.87 | 12.89 | 12.89 | -0.08% | 214,834 |
| Dec 18, 2025 | 12.79 | 12.94 | 12.79 | 12.90 | 12.90 | 1.98% | 280,707 |
| Dec 17, 2025 | 12.58 | 12.74 | 12.58 | 12.65 | 12.65 | -0.24% | 273,195 |
| Dec 16, 2025 | 12.73 | 12.76 | 12.62 | 12.68 | 12.68 | -0.31% | 410,794 |
| Dec 15, 2025 | 12.74 | 12.80 | 12.67 | 12.72 | 12.72 | -1.17% | 483,181 |
| Dec 12, 2025 | 12.82 | 12.88 | 12.73 | 12.87 | 12.87 | -0.23% | 1,453,090 |
| Dec 11, 2025 | 12.71 | 12.91 | 12.71 | 12.90 | 12.90 | 1.65% | 2,710,315 |
| Dec 10, 2025 | 12.43 | 12.75 | 12.43 | 12.69 | 12.69 | 2.17% | 1,599,379 |
| Dec 9, 2025 | 12.45 | 12.46 | 12.31 | 12.42 | 12.42 | 1.06% | 536,333 |
| Dec 8, 2025 | 12.43 | 12.44 | 12.23 | 12.29 | 12.29 | -2.69% | 523,284 |
| Dec 5, 2025 | 12.56 | 12.70 | 12.54 | 12.63 | 12.63 | 0.56% | 711,721 |
| Dec 4, 2025 | 12.47 | 12.56 | 12.36 | 12.56 | 12.56 | 0.56% | 1,176,133 |
| Dec 3, 2025 | 12.31 | 12.55 | 12.31 | 12.49 | 12.49 | 0.40% | 799,969 |
| Dec 2, 2025 | 12.53 | 12.54 | 12.32 | 12.44 | 12.44 | -2.43% | 335,334 |
| Dec 1, 2025 | 12.75 | 12.82 | 12.67 | 12.75 | 12.75 | -0.16% | 320,847 |
| Nov 28, 2025 | 12.74 | 12.79 | 12.69 | 12.77 | 12.77 | 0.79% | 173,915 |
| Nov 26, 2025 | 12.64 | 12.73 | 12.64 | 12.67 | 12.67 | -0.63% | 266,595 |
| Nov 25, 2025 | 12.68 | 12.78 | 12.64 | 12.75 | 12.75 | 1.84% | 322,375 |
| Nov 24, 2025 | 12.74 | 12.80 | 12.47 | 12.52 | 12.52 | -3.62% | 473,768 |
| Nov 21, 2025 | 12.78 | 13.04 | 12.74 | 12.99 | 12.99 | 2.36% | 526,150 |
| Nov 20, 2025 | 13.01 | 13.01 | 12.68 | 12.69 | 12.69 | -4.37% | 1,748,723 |
| Nov 19, 2025 | 13.15 | 13.33 | 13.11 | 13.27 | 13.27 | 5.65% | 3,814,607 |
| Nov 18, 2025 | 12.62 | 12.65 | 12.38 | 12.56 | 12.56 | -2.03% | 5,656,841 |