Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
11.37
-0.22 (-1.90%)
May 13, 2026, 1:44 PM EST
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.60 | 11.61 | 11.49 | 11.60 | 11.60 | 0.78% | 437,155 |
| May 11, 2026 | 11.62 | 11.63 | 11.46 | 11.51 | 11.51 | -0.95% | 200,946 |
| May 8, 2026 | 11.58 | 11.67 | 11.54 | 11.62 | 11.62 | 2.24% | 309,383 |
| May 7, 2026 | 11.35 | 11.63 | 11.34 | 11.37 | 11.37 | 1.56% | 494,885 |
| May 6, 2026 | 11.04 | 11.25 | 11.01 | 11.19 | 11.19 | 3.90% | 486,707 |
| May 5, 2026 | 10.71 | 10.80 | 10.66 | 10.77 | 10.77 | 1.32% | 175,489 |
| May 4, 2026 | 10.56 | 10.68 | 10.50 | 10.63 | 10.63 | 1.05% | 427,095 |
| May 1, 2026 | 10.46 | 10.62 | 10.46 | 10.52 | 10.52 | -0.09% | 153,440 |
| Apr 30, 2026 | 10.64 | 10.64 | 10.33 | 10.53 | 10.53 | -4.88% | 757,217 |
| Apr 29, 2026 | 11.29 | 11.33 | 10.80 | 11.07 | 11.07 | -2.04% | 270,284 |
| Apr 28, 2026 | 11.30 | 11.38 | 11.21 | 11.30 | 11.30 | -2.50% | 394,632 |
| Apr 27, 2026 | 11.59 | 11.63 | 11.52 | 11.59 | 11.59 | -0.69% | 290,652 |
| Apr 24, 2026 | 11.67 | 11.70 | 11.58 | 11.67 | 11.67 | 0.95% | 183,214 |
| Apr 23, 2026 | 11.57 | 11.60 | 11.44 | 11.56 | 11.56 | -0.94% | 454,355 |
| Apr 22, 2026 | 11.59 | 11.70 | 11.53 | 11.67 | 11.67 | -0.26% | 506,060 |
| Apr 21, 2026 | 11.87 | 11.91 | 11.65 | 11.70 | 11.70 | -2.34% | 296,716 |
| Apr 20, 2026 | 11.95 | 11.98 | 11.86 | 11.98 | 11.98 | -0.91% | 350,197 |
| Apr 17, 2026 | 12.23 | 12.29 | 11.97 | 12.09 | 12.09 | 1.09% | 324,555 |
| Apr 16, 2026 | 12.04 | 12.04 | 11.90 | 11.96 | 11.96 | 0.76% | 475,770 |
| Apr 15, 2026 | 11.67 | 11.92 | 11.65 | 11.87 | 11.87 | 1.45% | 355,989 |
| Apr 14, 2026 | 11.43 | 11.70 | 11.43 | 11.70 | 11.70 | 2.90% | 474,903 |
| Apr 13, 2026 | 11.12 | 11.37 | 11.08 | 11.37 | 11.37 | 0.35% | 995,718 |
| Apr 10, 2026 | 11.38 | 11.42 | 11.17 | 11.33 | 11.33 | 3.94% | 292,378 |
| Apr 9, 2026 | 11.41 | 11.42 | 10.86 | 10.90 | 10.90 | -5.87% | 760,606 |
| Apr 8, 2026 | 11.49 | 11.72 | 11.43 | 11.58 | 11.58 | 3.21% | 541,698 |
| Apr 7, 2026 | 10.79 | 11.22 | 10.78 | 11.22 | 11.22 | 13.91% | 2,709,935 |
| Apr 6, 2026 | 9.72 | 9.90 | 9.71 | 9.85 | 9.85 | 0.42% | 537,699 |
| Apr 2, 2026 | 9.72 | 9.87 | 9.65 | 9.81 | 9.81 | 0.09% | 464,276 |
| Apr 1, 2026 | 9.70 | 9.83 | 9.60 | 9.80 | 9.80 | 2.08% | 445,559 |
| Mar 31, 2026 | 9.41 | 9.66 | 9.38 | 9.60 | 9.60 | 4.58% | 431,214 |
| Mar 30, 2026 | 9.21 | 9.24 | 9.13 | 9.18 | 9.18 | 3.26% | 1,431,954 |
| Mar 27, 2026 | 8.95 | 8.95 | 8.83 | 8.89 | 8.89 | 0.23% | 1,744,910 |
| Mar 26, 2026 | 8.94 | 9.09 | 8.84 | 8.87 | 8.87 | -1.11% | 527,278 |
| Mar 25, 2026 | 9.00 | 9.06 | 8.91 | 8.97 | 8.97 | 0.79% | 562,950 |
| Mar 24, 2026 | 8.97 | 8.98 | 8.85 | 8.90 | 8.90 | -2.31% | 1,820,100 |
| Mar 23, 2026 | 9.18 | 9.31 | 9.01 | 9.11 | 9.11 | -0.11% | 2,457,079 |
| Mar 20, 2026 | 9.27 | 9.27 | 9.08 | 9.12 | 9.12 | -2.88% | 1,083,841 |
| Mar 19, 2026 | 9.28 | 9.46 | 9.25 | 9.39 | 9.39 | -0.63% | 3,158,153 |
| Mar 18, 2026 | 9.62 | 9.73 | 9.44 | 9.45 | 9.45 | -3.87% | 448,054 |
| Mar 17, 2026 | 10.14 | 10.18 | 9.82 | 9.83 | 9.83 | -4.84% | 527,180 |
| Mar 16, 2026 | 10.27 | 10.39 | 10.23 | 10.33 | 10.33 | 0.39% | 721,814 |
| Mar 13, 2026 | 10.32 | 10.45 | 10.23 | 10.29 | 10.29 | 0.59% | 1,181,615 |
| Mar 12, 2026 | 10.25 | 10.30 | 10.16 | 10.23 | 10.23 | -0.49% | 1,978,387 |
| Mar 11, 2026 | 10.20 | 10.32 | 9.99 | 10.28 | 10.28 | 1.08% | 2,419,054 |
| Mar 10, 2026 | 10.26 | 10.31 | 10.03 | 10.17 | 10.17 | 0.89% | 930,217 |
| Mar 9, 2026 | 10.08 | 10.14 | 9.85 | 10.08 | 10.08 | -2.04% | 1,173,918 |
| Mar 6, 2026 | 10.35 | 10.44 | 10.25 | 10.29 | 10.29 | -10.13% | 768,463 |
| Mar 5, 2026 | 10.70 | 11.51 | 10.70 | 11.45 | 11.45 | 4.28% | 711,361 |
| Mar 4, 2026 | 10.94 | 11.08 | 10.89 | 10.98 | 10.98 | 0.73% | 711,153 |
| Mar 3, 2026 | 10.72 | 10.95 | 10.68 | 10.90 | 10.90 | -1.36% | 454,498 |