Skip to main content
Universal Music Group N.V. (UNVGY)
OTCMKTS · Delayed Price · Currency is USD
12.67
+0.16 (1.28%)
Dec 5, 2025, 2:40 PM EST

Universal Music Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.5712.6812.5512.66-0.80%35,930
Dec 4, 202512.4712.5612.3612.5612.560.56%1,176,133
Dec 3, 202512.3112.5512.3112.4912.490.40%799,969
Dec 2, 202512.5312.5412.3212.4412.44-2.43%335,334
Dec 1, 202512.7512.8212.6712.7512.75-0.16%320,847
Nov 28, 202512.7412.7912.6912.7712.770.79%173,915
Nov 26, 202512.6412.7312.6412.6712.67-0.63%266,595
Nov 25, 202512.6812.7812.6412.7512.751.84%322,375
Nov 24, 202512.7412.8012.4712.5212.52-3.62%473,768
Nov 21, 202512.7813.0412.7412.9912.992.36%526,150
Nov 20, 202513.0113.0112.6812.6912.69-4.37%1,748,723
Nov 19, 202513.1513.3313.1113.2713.275.65%3,814,607
Nov 18, 202512.6212.6512.3812.5612.56-2.03%5,656,841
Nov 17, 202512.7612.8912.7612.8212.82-0.62%1,812,887
Nov 14, 202512.7012.9312.7012.9012.90-0.15%553,276
Nov 13, 202512.7712.9212.7712.9212.92-0.39%903,696
Nov 12, 202512.9913.0312.9412.9712.97-0.46%148,233
Nov 11, 202512.9213.0612.9213.0313.030.70%174,059
Nov 10, 202512.9112.9412.8412.9412.94-0.38%212,224
Nov 7, 202512.9013.0112.8712.9912.991.25%165,246
Nov 6, 202512.8212.8412.7212.8312.83-1.16%217,338
Nov 5, 202512.9213.0812.9212.9812.981.17%155,044
Nov 4, 202512.6812.9112.6812.8312.83-0.47%271,640
Nov 3, 202513.1113.1112.8112.8912.89-3.66%207,502
Oct 31, 202513.5113.5113.3213.3813.38-0.59%331,894
Oct 30, 202513.1213.7313.1213.4613.461.13%307,797
Oct 29, 202513.4413.4413.2413.3113.31-1.48%146,429
Oct 28, 202513.4913.5713.4713.5113.510.15%169,110
Oct 27, 202513.6213.6213.4013.4913.49-2.05%205,729
Oct 24, 202513.7913.8213.7613.7713.770.17%111,968
Oct 23, 202513.8213.8213.7013.7513.751.03%131,895
Oct 22, 202513.4813.6313.4813.6113.611.42%1,692,127
Oct 21, 202513.4313.5613.4113.4213.42-0.74%994,030
Oct 20, 202513.5013.5713.5013.5213.52-1.53%262,552
Oct 17, 202513.6413.7713.6413.7313.730.29%392,374
Oct 16, 202513.5913.7613.5813.6913.69-0.07%381,765
Oct 15, 202513.6113.7313.6013.7013.701.93%121,128
Oct 14, 202513.4613.5013.4213.4413.440.22%169,633
Oct 13, 202513.4013.4313.3413.4113.410.45%160,883
Oct 10, 202513.6013.6013.3513.3513.35-1.11%96,886
Oct 9, 202513.6513.6713.4713.5013.50-2.53%257,409
Oct 8, 202513.8513.9313.8013.8513.85-0.54%612,875
Oct 7, 202514.0714.0913.9013.9313.93-3.84%730,537
Oct 6, 202514.4014.5514.3814.4814.40-1.62%205,981
Oct 3, 202514.6414.7414.6014.7214.63-0.97%202,483
Oct 2, 202514.8014.8714.7014.8614.780.98%137,169
Oct 1, 202514.4814.7214.4814.7214.632.01%123,589
Sep 30, 202514.2914.4714.2914.4314.351.19%295,267
Sep 29, 202514.2014.2614.1714.2614.181.28%160,284
Sep 26, 202513.9414.0813.9414.0814.001.81%279,111
Sep 25, 202513.8413.9013.7713.8313.750.36%300,502
Sep 24, 202513.6813.8413.6813.7813.70-0.86%142,738
Sep 23, 202513.8613.9213.8413.9013.820.63%176,513
Sep 22, 202513.7213.8413.7113.8113.730.17%478,745
Sep 19, 202513.9313.9713.7613.7913.71-4.04%233,242
Sep 18, 202514.1414.4214.1214.3714.290.14%165,510
Sep 17, 202514.4314.4714.2914.3514.27-1.44%145,174
Sep 16, 202514.5414.5814.4714.5614.480.21%103,240
Sep 15, 202514.4314.5514.4314.5314.450.76%149,500
Sep 12, 202514.4714.5014.3714.4214.34-180,729
Sep 11, 202514.4114.4414.3214.4214.34-0.96%98,267
Sep 10, 202514.5614.6114.5114.5614.48-0.61%106,002
Sep 9, 202514.7414.7714.6114.6514.571.67%87,319
Sep 8, 202514.4014.4214.3314.4114.331.34%134,084
Sep 5, 202514.1714.2514.1214.2214.140.71%178,871
Sep 4, 202513.9714.1213.9714.1214.042.10%184,936
Sep 3, 202513.7813.8713.7613.8313.75-0.22%160,041
Sep 2, 202513.8113.9013.8113.8613.78-1.70%155,875
Aug 29, 202514.1914.2014.0514.1014.02-1.61%103,928
Aug 28, 202514.3714.4014.3114.3314.25-1.04%131,237
Aug 27, 202514.3314.5114.3214.4814.400.63%105,853
Aug 26, 202514.4514.5014.3314.3914.31-1.47%225,980
Aug 25, 202514.7514.8414.6014.6014.520.51%103,109
Aug 22, 202514.3614.5414.3414.5314.451.75%254,400
Aug 21, 202514.3114.3614.2814.2814.20-161,497
Aug 20, 202514.2814.3414.2114.2814.20-0.14%162,812
Aug 19, 202514.3614.3814.2514.3014.22-0.78%195,457
Aug 18, 202514.4514.4714.3514.4114.330.02%423,258
Aug 15, 202514.2414.4414.2414.4114.331.05%163,199
Aug 14, 202514.1314.2614.0614.2614.18-0.42%292,451
Aug 13, 202514.1914.3414.1914.3214.240.99%78,076
Aug 12, 202514.0714.1914.0314.1814.10-0.63%214,925
Aug 11, 202514.2414.3214.1414.2714.19-0.42%104,994
Aug 8, 202514.2614.3414.2514.3314.25-0.76%119,277
Aug 7, 202514.4614.4614.3014.4414.360.49%156,718
Aug 6, 202514.4514.4714.3114.3714.290.49%130,535
Aug 5, 202514.2614.3714.2414.3014.221.27%136,825
Aug 4, 202513.9614.1313.9514.1214.041.66%185,378
Aug 1, 202513.7714.0413.7713.8913.81-2.46%207,929
Jul 31, 202514.5414.6014.2414.2414.16-1.59%197,043
Jul 30, 202514.5314.6214.4414.4714.39-1.23%158,506
Jul 29, 202514.7714.8514.6014.6514.57-2.33%142,596
Jul 28, 202515.3715.3815.0015.0014.91-8.37%120,463
Jul 25, 202516.3316.3716.2716.3716.28-0.55%57,821
Jul 24, 202516.5416.6016.4416.4616.36-0.42%98,343
Jul 23, 202516.2316.5516.2316.5316.432.04%73,951
Jul 22, 202516.1816.2216.0816.2016.113.05%118,801
Jul 21, 202515.6715.8215.6615.7215.630.45%77,939
Jul 18, 202515.7215.7215.5915.6515.560.26%68,050
Jul 17, 202515.5515.6215.5515.6115.52-0.51%342,141