Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
8.04
-0.22 (-2.66%)
Sep 30, 2026, 3:51 PM EST
Universal Music Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.18 | 8.18 | 8.01 | 8.03 | 8.03 | -2.78% | 343,901 |
| Sep 29, 2026 | 8.30 | 8.30 | 8.21 | 8.26 | 8.26 | -0.12% | 357,288 |
| Sep 28, 2026 | 8.23 | 8.30 | 8.23 | 8.27 | 8.27 | 0.12% | 548,437 |
| Sep 25, 2026 | 8.27 | 8.30 | 8.20 | 8.26 | 8.26 | 0.61% | 912,862 |
| Sep 24, 2026 | 8.24 | 8.27 | 8.16 | 8.21 | 8.21 | -1.08% | 656,018 |
| Sep 23, 2026 | 8.26 | 8.32 | 8.22 | 8.30 | 8.30 | -0.24% | 2,206,890 |
| Sep 22, 2026 | 8.40 | 8.41 | 8.26 | 8.32 | 8.32 | -0.72% | 1,284,472 |
| Sep 21, 2026 | 8.43 | 8.44 | 8.33 | 8.38 | 8.38 | -0.12% | 501,732 |
| Sep 18, 2026 | 8.29 | 8.42 | 8.24 | 8.39 | 8.39 | -0.36% | 778,541 |
| Sep 17, 2026 | 8.45 | 8.46 | 8.38 | 8.42 | 8.42 | -1.17% | 500,891 |
| Sep 16, 2026 | 8.58 | 8.60 | 8.42 | 8.52 | 8.52 | 1.67% | 2,252,992 |
| Sep 15, 2026 | 8.42 | 8.43 | 8.33 | 8.38 | 8.38 | -0.59% | 2,207,421 |
| Sep 14, 2026 | 8.45 | 8.51 | 8.41 | 8.43 | 8.43 | 0.48% | 2,432,257 |
| Sep 11, 2026 | 8.25 | 8.46 | 8.23 | 8.39 | 8.39 | 4.09% | 678,833 |
| Sep 10, 2026 | 8.09 | 8.12 | 8.01 | 8.06 | 8.06 | -1.47% | 1,013,434 |
| Sep 9, 2026 | 8.23 | 8.25 | 8.15 | 8.18 | 8.18 | -0.61% | 367,305 |
| Sep 8, 2026 | 8.24 | 8.24 | 8.18 | 8.23 | 8.23 | - | 584,607 |
| Sep 4, 2026 | 8.20 | 8.25 | 8.15 | 8.23 | 8.23 | -1.32% | 326,250 |
| Sep 3, 2026 | 8.33 | 8.39 | 8.28 | 8.34 | 8.34 | 0.72% | 561,074 |
| Sep 2, 2026 | 8.21 | 8.32 | 8.21 | 8.28 | 8.28 | 0.12% | 443,110 |
| Sep 1, 2026 | 8.29 | 8.34 | 8.24 | 8.27 | 8.27 | -2.13% | 612,005 |
| Aug 31, 2026 | 8.54 | 8.55 | 8.43 | 8.45 | 8.45 | -1.05% | 360,330 |
| Aug 28, 2026 | 8.55 | 8.62 | 8.51 | 8.54 | 8.54 | -0.23% | 466,956 |
| Aug 27, 2026 | 8.52 | 8.60 | 8.50 | 8.56 | 8.56 | 0.94% | 516,543 |
| Aug 26, 2026 | 8.52 | 8.54 | 8.44 | 8.48 | 8.48 | -1.05% | 171,919 |
| Aug 25, 2026 | 8.58 | 8.64 | 8.55 | 8.57 | 8.57 | 0.35% | 522,415 |
| Aug 24, 2026 | 8.48 | 8.57 | 8.48 | 8.54 | 8.54 | -0.23% | 511,638 |
| Aug 21, 2026 | 8.62 | 8.62 | 8.51 | 8.56 | 8.56 | -1.04% | 332,003 |
| Aug 20, 2026 | 8.73 | 8.75 | 8.62 | 8.65 | 8.65 | 0.58% | 677,684 |
| Aug 19, 2026 | 8.53 | 8.63 | 8.51 | 8.60 | 8.60 | 1.65% | 726,056 |
| Aug 18, 2026 | 8.58 | 8.61 | 8.46 | 8.46 | 8.46 | -0.82% | 998,477 |
| Aug 17, 2026 | 8.64 | 8.68 | 8.52 | 8.53 | 8.53 | -0.81% | 851,907 |
| Aug 14, 2026 | 8.64 | 8.68 | 8.58 | 8.60 | 8.60 | 2.14% | 475,495 |
| Aug 13, 2026 | 8.46 | 8.50 | 8.39 | 8.42 | 8.42 | -1.41% | 463,595 |
| Aug 12, 2026 | 8.51 | 8.57 | 8.47 | 8.54 | 8.54 | - | 696,313 |
| Aug 11, 2026 | 8.86 | 8.86 | 8.54 | 8.54 | 8.54 | -1.84% | 4,129,596 |
| Aug 10, 2026 | 8.87 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 869,311 |
| Aug 7, 2026 | 8.86 | 8.99 | 8.86 | 8.90 | 8.90 | 2.77% | 634,051 |
| Aug 6, 2026 | 8.65 | 8.77 | 8.62 | 8.66 | 8.66 | 1.88% | 658,052 |
| Aug 5, 2026 | 8.50 | 8.56 | 8.45 | 8.50 | 8.50 | -0.23% | 2,300,230 |
| Aug 4, 2026 | 8.47 | 8.67 | 8.45 | 8.52 | 8.52 | 4.03% | 4,773,335 |
| Aug 3, 2026 | 8.53 | 8.58 | 8.15 | 8.19 | 8.19 | -0.49% | 4,068,592 |
| Jul 31, 2026 | 8.51 | 8.54 | 8.23 | 8.23 | 8.23 | -17.70% | 12,184,728 |
| Jul 30, 2026 | 11.09 | 11.27 | 9.80 | 10.00 | 10.00 | -11.27% | 399,178 |
| Jul 29, 2026 | 11.26 | 11.35 | 11.21 | 11.27 | 11.27 | 2.69% | 160,428 |
| Jul 28, 2026 | 10.80 | 11.03 | 10.80 | 10.98 | 10.98 | 2.86% | 250,394 |
| Jul 27, 2026 | 10.61 | 10.75 | 10.57 | 10.67 | 10.67 | 2.30% | 986,193 |
| Jul 24, 2026 | 10.33 | 10.47 | 10.31 | 10.43 | 10.43 | 1.76% | 548,465 |
| Jul 23, 2026 | 10.26 | 10.27 | 10.16 | 10.25 | 10.25 | -1.54% | 462,313 |
| Jul 22, 2026 | 10.52 | 10.52 | 10.39 | 10.41 | 10.41 | -0.57% | 210,427 |