Skip to main content
Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
25.35
+0.37 (1.48%)
At close: Dec 5, 2025

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.1725.1824.9124.9824.98-0.48%76,404
Dec 3, 202524.9525.1024.9025.1025.101.31%13,201
Dec 2, 202525.1025.1024.5424.7824.78-2.88%35,485
Dec 1, 202525.8025.8925.3225.5125.51-0.65%6,104
Nov 28, 202525.5325.6825.5325.6825.68-0.33%4,583
Nov 26, 202525.4925.8225.1525.7625.761.41%12,895
Nov 25, 202525.2826.0325.2825.4025.400.91%9,879
Nov 24, 202525.0125.4324.6925.1725.17-3.00%13,847
Nov 21, 202525.6026.0625.6025.9525.952.73%4,111
Nov 20, 202525.8525.8525.2625.2625.26-4.43%76,491
Nov 19, 202526.4626.7026.0326.4326.435.47%6,835
Nov 18, 202525.0725.1525.0625.0625.06-1.09%4,256
Nov 17, 202525.4525.7625.2125.3425.34-2.31%11,363
Nov 14, 202525.2725.9725.2725.9425.940.72%17,766
Nov 13, 202525.8326.2325.6125.7525.75-1.04%30,120
Nov 12, 202526.0326.1925.7426.0226.021.01%2,009
Nov 11, 202526.0026.0825.7625.7625.760.03%4,618
Nov 10, 202526.0026.1825.6725.7525.75-2.14%4,523
Nov 7, 202526.0726.3225.7826.3226.322.99%27,546
Nov 6, 202525.3125.8425.3125.5525.55-3.11%47,959
Nov 5, 202526.2326.3726.0826.3726.372.69%3,501
Nov 4, 202525.3025.9725.3025.6825.68-1.07%18,403
Nov 3, 202526.2526.2525.8125.9625.96-4.50%2,861
Oct 31, 202527.2027.2026.5827.1827.180.69%21,546
Oct 30, 202526.4727.6526.4727.0027.001.99%5,468
Oct 29, 202526.8226.9026.4726.4726.47-1.02%7,120
Oct 28, 202527.0927.1126.7426.7426.74-0.34%6,296
Oct 27, 202527.3227.4826.6526.8326.83-3.18%32,215
Oct 24, 202527.6527.7427.4627.7127.710.51%10,555
Oct 23, 202528.0228.0227.4327.5727.571.17%18,574
Oct 22, 202527.0727.3327.0727.2527.251.83%4,814
Oct 21, 202526.8827.1526.6526.7626.76-1.44%8,054
Oct 20, 202526.8027.1926.8027.1527.15-1.95%7,816
Oct 17, 202527.5027.7127.4527.6927.691.43%6,809
Oct 16, 202527.2927.4127.2527.3027.30-0.56%6,283
Oct 15, 202527.2527.5226.9427.4527.451.12%10,119
Oct 14, 202527.0127.1526.9727.1527.150.74%5,766
Oct 13, 202526.6427.3026.6226.9526.95-0.55%13,709
Oct 10, 202527.3027.3026.4627.1027.10-0.46%2,213
Oct 9, 202527.5327.5327.2227.2327.23-2.12%3,490
Oct 8, 202527.8827.9927.8227.8227.820.78%3,488
Oct 7, 202528.4528.4527.6027.6027.60-4.00%5,721
Oct 6, 202529.1029.1028.4928.7528.75-1.84%5,334
Oct 3, 202529.3829.5529.2829.2929.01-0.98%7,044
Oct 2, 202529.4529.9929.2529.5829.300.44%25,472
Oct 1, 202529.0929.4529.0829.4529.171.20%9,953
Sep 30, 202528.4129.1828.4129.1028.822.21%31,035
Sep 29, 202528.5028.6428.2128.4728.201.43%14,583
Sep 26, 202528.1028.1028.0728.0727.800.90%919
Sep 25, 202527.5627.8227.5627.8227.550.87%3,878
Sep 24, 202527.4627.7027.4627.5827.31-0.83%9,133
Sep 23, 202527.7827.8627.5527.8127.540.31%3,958
Sep 22, 202527.5327.8027.5327.7327.46-0.52%3,567
Sep 19, 202527.9527.9527.4327.8727.60-2.98%4,994
Sep 18, 202528.7328.7328.5528.7328.45-0.51%1,115
Sep 17, 202529.0029.0028.5828.8728.59-1.96%12,483
Sep 16, 202529.3729.4529.0929.4529.170.95%3,043
Sep 15, 202529.1729.2129.0929.1728.891.17%4,775
Sep 12, 202528.8328.8528.8328.8428.56-0.40%1,362
Sep 11, 202528.7828.9528.7028.9528.67-1.82%6,391
Sep 10, 202530.0430.0429.1429.4929.200.28%8,892
Sep 9, 202529.5029.5029.0129.4129.122.30%4,042
Sep 8, 202528.7328.8928.7328.7528.471.07%3,216
Sep 5, 202528.6528.7228.0828.4428.170.14%4,628
Sep 4, 202528.2528.4028.1428.4028.131.59%6,652
Sep 3, 202527.8028.1527.7727.9627.690.65%13,503
Sep 2, 202527.8627.8627.4327.7827.51-1.72%4,039
Aug 29, 202528.0128.6028.0128.2627.99-2.27%10,816
Aug 28, 202528.7128.9228.7128.9228.64-1.11%2,078
Aug 27, 202529.0029.2429.0029.2428.961.75%8,430
Aug 26, 202528.7428.7428.7428.7428.46-1.37%1,958
Aug 25, 202529.6029.6029.1429.1428.860.16%5,640
Aug 22, 202528.9729.1528.9729.0928.812.40%11,021
Aug 21, 202528.4928.5928.4128.4128.14-0.32%2,968
Aug 20, 202528.9228.9228.5028.5028.23-0.67%5,220
Aug 19, 202528.7829.0228.6928.6928.42-1.50%2,171
Aug 18, 202528.9729.2828.6529.1328.851.30%6,947
Aug 15, 202528.8429.0028.7628.7628.480.85%4,330
Aug 14, 202528.6228.7028.0128.5128.24-0.81%19,008
Aug 13, 202528.5028.8528.5028.7528.471.58%61,860
Aug 12, 202528.4828.6928.3028.3028.03-2.41%11,337
Aug 11, 202528.8629.0028.3729.0028.720.62%6,321
Aug 8, 202528.7428.8528.6628.8228.54-1.67%7,563
Aug 7, 202529.0129.3128.7329.3129.030.81%8,537
Aug 6, 202528.9529.2728.8029.0828.801.10%4,672
Aug 5, 202528.4629.0428.4628.7628.480.88%10,124
Aug 4, 202528.1628.6028.1628.5128.240.67%3,573
Aug 1, 202527.4128.3227.4128.3228.05-2.34%7,522
Jul 31, 202529.1629.4729.0029.0028.720.29%3,493
Jul 30, 202528.9729.5328.8028.9228.64-1.41%4,265
Jul 29, 202529.4030.0628.7529.3329.05-3.59%3,385
Jul 28, 202531.1531.1530.1530.4230.13-7.21%17,862
Jul 25, 202533.1033.1032.7932.7932.47-1.54%2,884
Jul 24, 202533.4933.4932.8333.3032.98-0.35%12,854
Jul 23, 202532.6333.7732.6233.4233.092.85%6,259
Jul 22, 202532.7632.7632.3932.4932.182.51%90,005
Jul 21, 202531.7831.9231.2731.7031.390.52%241,854
Jul 18, 202531.4531.5730.9131.5331.231.18%4,020
Jul 17, 202530.9231.3230.9231.1630.860.94%26,948
Jul 16, 202530.7830.9230.7830.8730.57-1.59%5,036