Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
9.05
+0.04 (0.44%)
Oct 21, 2026, 3:59 PM EDT
Universal Music Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 9.02 | 9.05 | 8.99 | 9.05 | 9.05 | 0.44% | 8,087 |
| Oct 20, 2026 | 8.98 | 9.05 | 8.97 | 9.01 | 9.01 | 0.45% | 420,710 |
| Oct 19, 2026 | 8.91 | 9.00 | 8.90 | 8.97 | 8.97 | -0.44% | 297,094 |
| Oct 16, 2026 | 9.03 | 9.06 | 8.94 | 9.01 | 9.01 | 3.44% | 1,644,166 |
| Oct 15, 2026 | 8.56 | 8.72 | 8.55 | 8.71 | 8.71 | 3.08% | 311,977 |
| Oct 14, 2026 | 8.51 | 8.51 | 8.39 | 8.45 | 8.45 | -1.52% | 628,208 |
| Oct 13, 2026 | 8.38 | 8.58 | 8.38 | 8.58 | 8.58 | 3.75% | 1,478,700 |
| Oct 12, 2026 | 8.33 | 8.36 | 8.24 | 8.27 | 8.27 | -0.36% | 385,159 |
| Oct 9, 2026 | 8.21 | 8.31 | 8.21 | 8.30 | 8.30 | 1.34% | 430,406 |
| Oct 8, 2026 | 8.19 | 8.25 | 8.13 | 8.19 | 8.19 | 0.86% | 442,659 |
| Oct 7, 2026 | 7.98 | 8.14 | 7.90 | 8.12 | 8.12 | 1.63% | 4,647,656 |
| Oct 6, 2026 | 7.89 | 8.03 | 7.88 | 7.99 | 7.99 | 1.96% | 907,508 |
| Oct 5, 2026 | 7.84 | 8.04 | 7.84 | 7.92 | 7.84 | -0.75% | 4,409,597 |
| Oct 2, 2026 | 8.07 | 8.10 | 7.88 | 7.98 | 7.90 | 0.76% | 482,492 |
| Oct 1, 2026 | 8.00 | 8.00 | 7.86 | 7.92 | 7.84 | -1.37% | 784,704 |
| Sep 30, 2026 | 8.18 | 8.18 | 8.01 | 8.03 | 7.95 | -2.78% | 343,901 |
| Sep 29, 2026 | 8.30 | 8.30 | 8.21 | 8.26 | 8.17 | -0.12% | 357,288 |
| Sep 28, 2026 | 8.23 | 8.30 | 8.23 | 8.27 | 8.18 | 0.12% | 548,437 |
| Sep 25, 2026 | 8.27 | 8.30 | 8.20 | 8.26 | 8.17 | 0.61% | 912,862 |
| Sep 24, 2026 | 8.24 | 8.27 | 8.16 | 8.21 | 8.12 | -1.08% | 656,018 |
| Sep 23, 2026 | 8.26 | 8.32 | 8.22 | 8.30 | 8.21 | -0.24% | 2,206,890 |
| Sep 22, 2026 | 8.40 | 8.41 | 8.26 | 8.32 | 8.23 | -0.72% | 1,284,472 |
| Sep 21, 2026 | 8.43 | 8.44 | 8.33 | 8.38 | 8.29 | -0.12% | 501,732 |
| Sep 18, 2026 | 8.29 | 8.42 | 8.24 | 8.39 | 8.30 | -0.36% | 778,541 |
| Sep 17, 2026 | 8.45 | 8.46 | 8.38 | 8.42 | 8.33 | -1.17% | 500,891 |
| Sep 16, 2026 | 8.58 | 8.60 | 8.42 | 8.52 | 8.43 | 1.67% | 2,252,992 |
| Sep 15, 2026 | 8.42 | 8.43 | 8.33 | 8.38 | 8.29 | -0.59% | 2,207,421 |
| Sep 14, 2026 | 8.45 | 8.51 | 8.41 | 8.43 | 8.34 | 0.48% | 2,432,257 |
| Sep 11, 2026 | 8.25 | 8.46 | 8.23 | 8.39 | 8.30 | 4.09% | 678,833 |
| Sep 10, 2026 | 8.09 | 8.12 | 8.01 | 8.06 | 7.98 | -1.47% | 1,013,434 |
| Sep 9, 2026 | 8.23 | 8.25 | 8.15 | 8.18 | 8.09 | -0.61% | 367,305 |
| Sep 8, 2026 | 8.24 | 8.24 | 8.18 | 8.23 | 8.14 | - | 584,607 |
| Sep 4, 2026 | 8.20 | 8.25 | 8.15 | 8.23 | 8.14 | -1.32% | 326,250 |
| Sep 3, 2026 | 8.33 | 8.39 | 8.28 | 8.34 | 8.25 | 0.72% | 561,074 |
| Sep 2, 2026 | 8.21 | 8.32 | 8.21 | 8.28 | 8.19 | 0.12% | 443,110 |
| Sep 1, 2026 | 8.29 | 8.34 | 8.24 | 8.27 | 8.18 | -2.13% | 612,005 |
| Aug 31, 2026 | 8.54 | 8.55 | 8.43 | 8.45 | 8.36 | -1.05% | 360,330 |
| Aug 28, 2026 | 8.55 | 8.62 | 8.51 | 8.54 | 8.45 | -0.23% | 466,956 |
| Aug 27, 2026 | 8.52 | 8.60 | 8.50 | 8.56 | 8.47 | 0.94% | 516,543 |
| Aug 26, 2026 | 8.52 | 8.54 | 8.44 | 8.48 | 8.39 | -1.05% | 171,919 |
| Aug 25, 2026 | 8.58 | 8.64 | 8.55 | 8.57 | 8.48 | 0.35% | 522,415 |
| Aug 24, 2026 | 8.48 | 8.57 | 8.48 | 8.54 | 8.45 | -0.23% | 511,638 |
| Aug 21, 2026 | 8.62 | 8.62 | 8.51 | 8.56 | 8.47 | -1.04% | 332,003 |
| Aug 20, 2026 | 8.73 | 8.75 | 8.62 | 8.65 | 8.56 | 0.58% | 677,684 |
| Aug 19, 2026 | 8.53 | 8.63 | 8.51 | 8.60 | 8.51 | 1.65% | 726,056 |
| Aug 18, 2026 | 8.58 | 8.61 | 8.46 | 8.46 | 8.37 | -0.82% | 998,477 |
| Aug 17, 2026 | 8.64 | 8.68 | 8.52 | 8.53 | 8.44 | -0.81% | 851,907 |
| Aug 14, 2026 | 8.64 | 8.68 | 8.58 | 8.60 | 8.51 | 2.14% | 475,495 |
| Aug 13, 2026 | 8.46 | 8.50 | 8.39 | 8.42 | 8.33 | -1.41% | 463,595 |
| Aug 12, 2026 | 8.51 | 8.57 | 8.47 | 8.54 | 8.45 | - | 696,313 |