Skip to main content
Universal Music Group N.V. (UMGNF)
OTCMKTS · Delayed Price · Currency is USD
20.10
-0.86 (-4.10%)
Mar 9, 2026, 1:41 PM EST

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.0520.5519.9020.3120.31-3.10%114,579
Mar 6, 202620.8521.1720.7020.9620.96-9.46%69,783
Mar 5, 202622.1123.1521.5223.1523.156.16%7,891
Mar 4, 202621.9522.3721.7421.8121.81-0.79%974,828
Mar 3, 202621.7622.5621.5421.9821.98-1.40%19,304
Mar 2, 202622.3422.6222.1822.2922.29-0.87%22,909
Feb 27, 202622.2322.7822.2322.4922.491.15%1,808
Feb 26, 202622.3822.3821.7322.2322.231.18%11,261
Feb 25, 202621.7022.1621.7021.9721.97-0.81%7,220
Feb 24, 202622.1022.3722.0522.1522.15-1.42%20,543
Feb 23, 202623.0023.0022.4022.4722.47-3.62%29,158
Feb 20, 202622.7323.4322.7223.3223.321.70%14,153
Feb 19, 202622.8523.2222.6222.9322.931.91%6,450
Feb 18, 202623.0023.0022.3522.5022.50-2.83%4,991
Feb 17, 202623.2823.2822.8123.1523.15-2.81%27,292
Feb 13, 202623.7723.8223.7723.8223.82-0.54%3,862
Feb 12, 202623.8023.9523.8023.9523.95-1.24%148,835
Feb 11, 202624.0024.2523.7824.2524.250.12%14,119
Feb 10, 202623.8624.2823.8624.2224.222.89%30,091
Feb 9, 202623.3823.7923.3823.5423.541.37%16,946
Feb 6, 202623.5423.5422.9823.2223.220.61%24,039
Feb 5, 202623.0523.2522.8823.0823.080.09%140,918
Feb 4, 202622.7423.0622.5023.0623.06-0.17%210,931
Feb 3, 202623.3823.3822.8623.1023.10-4.96%21,710
Feb 2, 202624.7424.7424.0524.3124.31-0.86%13,308
Jan 30, 202624.3724.9624.3724.5224.52-1.90%22,989
Jan 29, 202624.7824.9924.3724.9924.99-0.03%7,814
Jan 28, 202624.8025.0924.8025.0025.002.24%9,099
Jan 27, 202624.4524.4524.4524.4524.45-2.44%1,471
Jan 26, 202625.0025.2024.8725.0625.060.35%9,967
Jan 23, 202624.4725.0024.4724.9824.971.71%12,691
Jan 22, 202624.1324.6724.0924.5624.552.10%18,079
Jan 21, 202624.6024.6023.5924.0524.05-2.00%15,741
Jan 20, 202624.2124.7024.2124.5424.54-3.58%6,355
Jan 16, 202624.9625.4524.9625.4525.450.69%6,150
Jan 15, 202625.3525.5125.2125.2825.28-2.19%14,075
Jan 14, 202625.6425.8425.6425.8425.84-0.59%2,309
Jan 13, 202625.5826.0025.5826.0026.000.37%4,827
Jan 12, 202626.0026.4025.7525.9025.900.27%10,682
Jan 9, 202625.2825.8325.2825.8325.832.86%5,771
Jan 8, 202625.0025.1224.5425.1125.11-0.66%15,132
Jan 7, 202625.2525.4525.2525.2825.28-2.53%11,635
Jan 6, 202625.9526.0625.8525.9325.93-1.23%5,619
Jan 5, 202625.6226.2625.6226.2626.260.32%15,835
Jan 2, 202625.8426.1925.7026.1726.170.75%9,049
Dec 31, 202526.0526.0825.7025.9825.98-0.69%13,362
Dec 30, 202526.1126.2425.8826.1626.160.37%14,986
Dec 29, 202525.7526.2425.7526.0626.06-0.13%7,259
Dec 26, 202525.9826.0925.9826.0926.090.36%2,968
Dec 24, 202525.8526.0025.8526.0026.000.58%1,032
Dec 23, 202525.7026.0025.7025.8525.85-0.12%6,059
Dec 22, 202525.8426.1025.8125.8825.88-0.46%6,218
Dec 19, 202525.8426.0025.4926.0026.000.62%17,173
Dec 18, 202525.8626.1025.5025.8425.841.89%41,448
Dec 17, 202525.5325.7025.3625.3625.36-0.53%4,321
Dec 16, 202525.4925.5025.1525.5025.50-0.79%7,571
Dec 15, 202525.3625.7025.3625.7025.70-0.08%3,843
Dec 12, 202525.7525.8425.4625.7225.72-0.46%3,699
Dec 11, 202525.7025.8725.6625.8425.842.13%113,036
Dec 10, 202524.8025.4224.8025.3025.302.51%6,291
Dec 9, 202524.9924.9924.4524.6824.68-0.32%40,529
Dec 8, 202524.6824.9324.3824.7624.76-2.33%20,669
Dec 5, 202525.2825.4425.2825.3525.351.48%25,275
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