Universal Music Group N.V. (UMGNF)
OTCMKTS
· Delayed Price · Currency is USD
22.90
-0.66 (-2.80%)
At close: Apr 28, 2026
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | - | -4.50% | - |
| Apr 27, 2026 | 23.51 | 23.75 | 23.00 | 23.56 | 23.56 | 0.44% | 105,004 |
| Apr 24, 2026 | 23.31 | 23.61 | 23.25 | 23.46 | 23.46 | -0.23% | 12,089 |
| Apr 23, 2026 | 23.08 | 23.51 | 23.08 | 23.51 | 23.51 | 0.26% | 9,086 |
| Apr 22, 2026 | 23.30 | 23.63 | 23.00 | 23.45 | 23.45 | -0.59% | 25,162 |
| Apr 21, 2026 | 23.77 | 23.87 | 23.50 | 23.59 | 23.59 | -0.87% | 33,990 |
| Apr 20, 2026 | 24.25 | 24.50 | 22.75 | 23.80 | 23.80 | -1.99% | 85,266 |
| Apr 17, 2026 | 24.75 | 24.75 | 24.02 | 24.28 | 24.28 | 1.02% | 11,118 |
| Apr 16, 2026 | 24.22 | 24.24 | 23.80 | 24.04 | 24.03 | 1.74% | 8,940 |
| Apr 15, 2026 | 23.62 | 23.69 | 23.40 | 23.63 | 23.63 | 0.96% | 7,664 |
| Apr 14, 2026 | 23.01 | 23.60 | 23.01 | 23.40 | 23.40 | 3.24% | 23,287 |
| Apr 13, 2026 | 22.64 | 23.45 | 22.25 | 22.67 | 22.67 | 2.98% | 13,018 |
| Apr 10, 2026 | 23.00 | 23.00 | 22.00 | 22.01 | 22.01 | -0.65% | 7,569 |
| Apr 9, 2026 | 22.61 | 22.87 | 22.12 | 22.16 | 22.16 | -4.33% | 99,534 |
| Apr 8, 2026 | 23.25 | 23.72 | 23.00 | 23.16 | 23.16 | 2.56% | 31,330 |
| Apr 7, 2026 | 21.79 | 22.67 | 21.47 | 22.58 | 22.58 | 13.73% | 357,348 |
| Apr 6, 2026 | 19.62 | 19.85 | 19.39 | 19.85 | 19.85 | -0.14% | 7,393 |
| Apr 2, 2026 | 19.60 | 19.88 | 19.45 | 19.88 | 19.88 | 1.69% | 117,716 |
| Apr 1, 2026 | 19.75 | 20.04 | 19.27 | 19.55 | 19.55 | -0.79% | 225,992 |
| Mar 31, 2026 | 19.14 | 19.71 | 18.94 | 19.71 | 19.71 | 6.23% | 19,939 |
| Mar 30, 2026 | 18.69 | 18.71 | 18.30 | 18.55 | 18.55 | 3.26% | 24,018 |
| Mar 27, 2026 | 17.77 | 18.07 | 17.71 | 17.97 | 17.97 | -0.06% | 5,507 |
| Mar 26, 2026 | 18.16 | 18.39 | 17.87 | 17.98 | 17.98 | -1.78% | 3,600 |
| Mar 25, 2026 | 17.95 | 18.30 | 17.92 | 18.30 | 18.30 | 2.15% | 41,002 |
| Mar 24, 2026 | 17.81 | 18.04 | 17.70 | 17.92 | 17.92 | -3.58% | 5,675 |
| Mar 23, 2026 | 18.53 | 18.93 | 18.14 | 18.58 | 18.58 | 2.43% | 30,774 |
| Mar 20, 2026 | 18.55 | 18.93 | 17.36 | 18.14 | 18.14 | -6.02% | 30,651 |
| Mar 19, 2026 | 19.00 | 19.30 | 18.68 | 19.30 | 19.30 | -0.14% | 109,498 |
| Mar 18, 2026 | 19.55 | 19.85 | 19.14 | 19.33 | 19.33 | -3.47% | 412,942 |
| Mar 17, 2026 | 20.40 | 20.40 | 19.61 | 20.03 | 20.03 | -3.12% | 48,769 |
| Mar 16, 2026 | 20.55 | 20.98 | 20.55 | 20.67 | 20.67 | -0.25% | 24,134 |
| Mar 13, 2026 | 20.86 | 20.87 | 20.50 | 20.72 | 20.72 | -0.77% | 17,076 |
| Mar 12, 2026 | 20.69 | 20.90 | 20.40 | 20.88 | 20.88 | -1.80% | 19,614 |
| Mar 11, 2026 | 21.15 | 21.26 | 20.55 | 21.26 | 21.26 | 3.91% | 6,862 |
| Mar 10, 2026 | 20.88 | 20.91 | 20.22 | 20.46 | 20.46 | 0.75% | 12,634 |
| Mar 9, 2026 | 20.05 | 20.55 | 19.90 | 20.31 | 20.31 | -3.10% | 114,579 |
| Mar 6, 2026 | 20.85 | 21.17 | 20.70 | 20.96 | 20.96 | -9.46% | 69,783 |
| Mar 5, 2026 | 22.11 | 23.15 | 21.52 | 23.15 | 23.15 | 6.16% | 7,891 |
| Mar 4, 2026 | 21.95 | 22.37 | 21.74 | 21.81 | 21.81 | -0.79% | 974,828 |
| Mar 3, 2026 | 21.76 | 22.56 | 21.54 | 21.98 | 21.98 | -1.40% | 19,304 |
| Mar 2, 2026 | 22.34 | 22.62 | 22.18 | 22.29 | 22.29 | -0.87% | 22,909 |
| Feb 27, 2026 | 22.23 | 22.78 | 22.23 | 22.49 | 22.49 | 1.15% | 1,808 |
| Feb 26, 2026 | 22.38 | 22.38 | 21.73 | 22.23 | 22.23 | 1.18% | 11,261 |
| Feb 25, 2026 | 21.70 | 22.16 | 21.70 | 21.97 | 21.97 | -0.81% | 7,220 |
| Feb 24, 2026 | 22.10 | 22.37 | 22.05 | 22.15 | 22.15 | -1.42% | 20,543 |
| Feb 23, 2026 | 23.00 | 23.00 | 22.40 | 22.47 | 22.47 | -3.62% | 29,158 |
| Feb 20, 2026 | 22.73 | 23.43 | 22.72 | 23.32 | 23.32 | 1.70% | 14,153 |
| Feb 19, 2026 | 22.85 | 23.22 | 22.62 | 22.93 | 22.93 | 1.91% | 6,450 |
| Feb 18, 2026 | 23.00 | 23.00 | 22.35 | 22.50 | 22.50 | -2.83% | 4,991 |
| Feb 17, 2026 | 23.28 | 23.28 | 22.81 | 23.15 | 23.15 | -2.81% | 27,292 |
| Feb 13, 2026 | 23.77 | 23.82 | 23.77 | 23.82 | 23.82 | -0.54% | 3,862 |
| Feb 12, 2026 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | -1.24% | 148,835 |
| Feb 11, 2026 | 24.00 | 24.25 | 23.78 | 24.25 | 24.25 | 0.12% | 14,119 |
| Feb 10, 2026 | 23.86 | 24.28 | 23.86 | 24.22 | 24.22 | 2.89% | 30,091 |
| Feb 9, 2026 | 23.38 | 23.79 | 23.38 | 23.54 | 23.54 | 1.37% | 16,946 |
| Feb 6, 2026 | 23.54 | 23.54 | 22.98 | 23.22 | 23.22 | 0.61% | 24,039 |
| Feb 5, 2026 | 23.05 | 23.25 | 22.88 | 23.08 | 23.08 | 0.09% | 140,918 |
| Feb 4, 2026 | 22.74 | 23.06 | 22.50 | 23.06 | 23.06 | -0.17% | 210,931 |
| Feb 3, 2026 | 23.38 | 23.38 | 22.86 | 23.10 | 23.10 | -4.96% | 21,710 |
| Feb 2, 2026 | 24.74 | 24.74 | 24.05 | 24.31 | 24.31 | -0.86% | 13,308 |
| Jan 30, 2026 | 24.37 | 24.96 | 24.37 | 24.52 | 24.52 | -1.90% | 22,989 |
| Jan 29, 2026 | 24.78 | 24.99 | 24.37 | 24.99 | 24.99 | -0.03% | 7,814 |
| Jan 28, 2026 | 24.80 | 25.09 | 24.80 | 25.00 | 25.00 | 2.24% | 9,099 |
| Jan 27, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.44% | 1,471 |
| Jan 26, 2026 | 25.00 | 25.20 | 24.87 | 25.06 | 25.06 | 0.35% | 9,967 |
| Jan 23, 2026 | 24.47 | 25.00 | 24.47 | 24.98 | 24.97 | 1.71% | 12,691 |
| Jan 22, 2026 | 24.13 | 24.67 | 24.09 | 24.56 | 24.55 | 2.10% | 18,079 |
| Jan 21, 2026 | 24.60 | 24.60 | 23.59 | 24.05 | 24.05 | -2.00% | 15,741 |
| Jan 20, 2026 | 24.21 | 24.70 | 24.21 | 24.54 | 24.54 | -3.58% | 6,355 |
| Jan 16, 2026 | 24.96 | 25.45 | 24.96 | 25.45 | 25.45 | 0.69% | 6,150 |
| Jan 15, 2026 | 25.35 | 25.51 | 25.21 | 25.28 | 25.28 | -2.19% | 14,075 |
| Jan 14, 2026 | 25.64 | 25.84 | 25.64 | 25.84 | 25.84 | -0.59% | 2,309 |
| Jan 13, 2026 | 25.58 | 26.00 | 25.58 | 26.00 | 26.00 | 0.37% | 4,827 |
| Jan 12, 2026 | 26.00 | 26.40 | 25.75 | 25.90 | 25.90 | 0.27% | 10,682 |
| Jan 9, 2026 | 25.28 | 25.83 | 25.28 | 25.83 | 25.83 | 2.86% | 5,771 |
| Jan 8, 2026 | 25.00 | 25.12 | 24.54 | 25.11 | 25.11 | -0.66% | 15,132 |
| Jan 7, 2026 | 25.25 | 25.45 | 25.25 | 25.28 | 25.28 | -2.53% | 11,635 |
| Jan 6, 2026 | 25.95 | 26.06 | 25.85 | 25.93 | 25.93 | -1.23% | 5,619 |
| Jan 5, 2026 | 25.62 | 26.26 | 25.62 | 26.26 | 26.26 | 0.32% | 15,835 |
| Jan 2, 2026 | 25.84 | 26.19 | 25.70 | 26.17 | 26.17 | 0.75% | 9,049 |
| Dec 31, 2025 | 26.05 | 26.08 | 25.70 | 25.98 | 25.98 | -0.69% | 13,362 |
| Dec 30, 2025 | 26.11 | 26.24 | 25.88 | 26.16 | 26.16 | 0.37% | 14,986 |
| Dec 29, 2025 | 25.75 | 26.24 | 25.75 | 26.06 | 26.06 | -0.13% | 7,259 |
| Dec 26, 2025 | 25.98 | 26.09 | 25.98 | 26.09 | 26.09 | 0.36% | 2,968 |
| Dec 24, 2025 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 0.58% | 1,032 |
| Dec 23, 2025 | 25.70 | 26.00 | 25.70 | 25.85 | 25.85 | -0.12% | 6,059 |
| Dec 22, 2025 | 25.84 | 26.10 | 25.81 | 25.88 | 25.88 | -0.46% | 6,218 |
| Dec 19, 2025 | 25.84 | 26.00 | 25.49 | 26.00 | 26.00 | 0.62% | 17,173 |
| Dec 18, 2025 | 25.86 | 26.10 | 25.50 | 25.84 | 25.84 | 1.89% | 41,448 |
| Dec 17, 2025 | 25.53 | 25.70 | 25.36 | 25.36 | 25.36 | -0.53% | 4,321 |
| Dec 16, 2025 | 25.49 | 25.50 | 25.15 | 25.50 | 25.50 | -0.79% | 7,571 |
| Dec 15, 2025 | 25.36 | 25.70 | 25.36 | 25.70 | 25.70 | -0.08% | 3,843 |
| Dec 12, 2025 | 25.75 | 25.84 | 25.46 | 25.72 | 25.72 | -0.46% | 3,699 |
| Dec 11, 2025 | 25.70 | 25.87 | 25.66 | 25.84 | 25.84 | 2.13% | 113,036 |
| Dec 10, 2025 | 24.80 | 25.42 | 24.80 | 25.30 | 25.30 | 2.51% | 6,291 |
| Dec 9, 2025 | 24.99 | 24.99 | 24.45 | 24.68 | 24.68 | -0.32% | 40,529 |
| Dec 8, 2025 | 24.68 | 24.93 | 24.38 | 24.76 | 24.76 | -2.33% | 20,669 |
| Dec 5, 2025 | 25.28 | 25.44 | 25.28 | 25.35 | 25.35 | 1.48% | 25,275 |
| Dec 4, 2025 | 25.17 | 25.18 | 24.91 | 24.98 | 24.98 | -0.48% | 76,404 |
| Dec 3, 2025 | 24.95 | 25.10 | 24.90 | 25.10 | 25.10 | 1.31% | 13,201 |