Universal Music Group N.V. (UNVGY)
OTCMKTS
· Delayed Price · Currency is USD
11.30
-0.29 (-2.50%)
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 | 11.30 | 11.38 | 11.21 | 11.30 | 11.30 | -2.50% | 394,632 |
| Apr 27, 2026 | 11.59 | 11.63 | 11.52 | 11.59 | 11.59 | -0.69% | 290,652 |
| Apr 24, 2026 | 11.67 | 11.70 | 11.58 | 11.67 | 11.67 | 0.95% | 183,214 |
| Apr 23, 2026 | 11.57 | 11.60 | 11.44 | 11.56 | 11.56 | -0.94% | 454,355 |
| Apr 22, 2026 | 11.59 | 11.70 | 11.53 | 11.67 | 11.67 | -0.26% | 506,060 |
| Apr 21, 2026 | 11.87 | 11.91 | 11.65 | 11.70 | 11.70 | -2.34% | 296,716 |
| Apr 20, 2026 | 11.95 | 11.98 | 11.86 | 11.98 | 11.98 | -0.91% | 350,197 |
| Apr 17, 2026 | 12.23 | 12.29 | 11.97 | 12.09 | 12.09 | 1.09% | 324,555 |
| Apr 16, 2026 | 12.04 | 12.04 | 11.90 | 11.96 | 11.96 | 0.76% | 475,770 |
| Apr 15, 2026 | 11.67 | 11.92 | 11.65 | 11.87 | 11.87 | 1.45% | 355,989 |
| Apr 14, 2026 | 11.43 | 11.70 | 11.43 | 11.70 | 11.70 | 2.90% | 474,903 |
| Apr 13, 2026 | 11.12 | 11.37 | 11.08 | 11.37 | 11.37 | 0.35% | 995,718 |
| Apr 10, 2026 | 11.38 | 11.42 | 11.17 | 11.33 | 11.33 | 3.94% | 292,378 |
| Apr 9, 2026 | 11.41 | 11.42 | 10.86 | 10.90 | 10.90 | -5.87% | 760,606 |
| Apr 8, 2026 | 11.49 | 11.72 | 11.43 | 11.58 | 11.58 | 3.21% | 541,698 |
| Apr 7, 2026 | 10.79 | 11.22 | 10.78 | 11.22 | 11.22 | 13.91% | 2,709,935 |
| Apr 6, 2026 | 9.72 | 9.90 | 9.71 | 9.85 | 9.85 | 0.42% | 537,699 |
| Apr 2, 2026 | 9.72 | 9.87 | 9.65 | 9.81 | 9.81 | 0.09% | 464,276 |
| Apr 1, 2026 | 9.70 | 9.83 | 9.60 | 9.80 | 9.80 | 2.08% | 445,559 |
| Mar 31, 2026 | 9.41 | 9.66 | 9.38 | 9.60 | 9.60 | 4.58% | 431,214 |
| Mar 30, 2026 | 9.21 | 9.24 | 9.13 | 9.18 | 9.18 | 3.26% | 1,431,954 |
| Mar 27, 2026 | 8.95 | 8.95 | 8.83 | 8.89 | 8.89 | 0.23% | 1,744,910 |
| Mar 26, 2026 | 8.94 | 9.09 | 8.84 | 8.87 | 8.87 | -1.11% | 527,278 |
| Mar 25, 2026 | 9.00 | 9.06 | 8.91 | 8.97 | 8.97 | 0.79% | 562,950 |
| Mar 24, 2026 | 8.97 | 8.98 | 8.85 | 8.90 | 8.90 | -2.31% | 1,820,100 |
| Mar 23, 2026 | 9.18 | 9.31 | 9.01 | 9.11 | 9.11 | -0.11% | 2,457,079 |
| Mar 20, 2026 | 9.27 | 9.27 | 9.08 | 9.12 | 9.12 | -2.88% | 1,083,841 |
| Mar 19, 2026 | 9.28 | 9.46 | 9.25 | 9.39 | 9.39 | -0.63% | 3,158,153 |
| Mar 18, 2026 | 9.62 | 9.73 | 9.44 | 9.45 | 9.45 | -3.87% | 448,054 |
| Mar 17, 2026 | 10.14 | 10.18 | 9.82 | 9.83 | 9.83 | -4.84% | 527,180 |
| Mar 16, 2026 | 10.27 | 10.39 | 10.23 | 10.33 | 10.33 | 0.39% | 721,814 |
| Mar 13, 2026 | 10.32 | 10.45 | 10.23 | 10.29 | 10.29 | 0.59% | 1,181,615 |
| Mar 12, 2026 | 10.25 | 10.30 | 10.16 | 10.23 | 10.23 | -0.49% | 1,978,387 |
| Mar 11, 2026 | 10.20 | 10.32 | 9.99 | 10.28 | 10.28 | 1.08% | 2,419,054 |
| Mar 10, 2026 | 10.26 | 10.31 | 10.03 | 10.17 | 10.17 | 0.89% | 930,217 |
| Mar 9, 2026 | 10.08 | 10.14 | 9.85 | 10.08 | 10.08 | -2.04% | 1,173,918 |
| Mar 6, 2026 | 10.35 | 10.44 | 10.25 | 10.29 | 10.29 | -10.13% | 768,463 |
| Mar 5, 2026 | 10.70 | 11.51 | 10.70 | 11.45 | 11.45 | 4.28% | 711,361 |
| Mar 4, 2026 | 10.94 | 11.08 | 10.89 | 10.98 | 10.98 | 0.73% | 711,153 |
| Mar 3, 2026 | 10.72 | 10.95 | 10.68 | 10.90 | 10.90 | -1.36% | 454,498 |
| Mar 2, 2026 | 11.05 | 11.17 | 10.97 | 11.05 | 11.05 | -1.69% | 749,795 |
| Feb 27, 2026 | 11.22 | 11.33 | 11.17 | 11.24 | 11.24 | 0.90% | 259,309 |
| Feb 26, 2026 | 10.99 | 11.19 | 10.95 | 11.14 | 11.14 | 2.30% | 1,062,369 |
| Feb 25, 2026 | 10.94 | 10.96 | 10.81 | 10.89 | 10.89 | -0.46% | 241,439 |
| Feb 24, 2026 | 11.04 | 11.16 | 10.91 | 10.94 | 10.94 | -2.32% | 431,225 |
| Feb 23, 2026 | 11.39 | 11.39 | 11.15 | 11.20 | 11.20 | -2.86% | 499,775 |
| Feb 20, 2026 | 11.40 | 11.56 | 11.39 | 11.53 | 11.53 | 1.05% | 286,873 |
| Feb 19, 2026 | 11.35 | 11.45 | 11.30 | 11.41 | 11.41 | 1.33% | 296,507 |
| Feb 18, 2026 | 11.43 | 11.55 | 11.06 | 11.26 | 11.26 | -2.17% | 380,024 |
| Feb 17, 2026 | 11.48 | 11.52 | 11.39 | 11.51 | 11.51 | -2.95% | 474,249 |
| Feb 13, 2026 | 11.83 | 11.91 | 11.79 | 11.86 | 11.86 | -0.25% | 233,535 |
| Feb 12, 2026 | 11.96 | 11.96 | 11.72 | 11.89 | 11.89 | -0.34% | 369,998 |
| Feb 11, 2026 | 11.85 | 11.97 | 11.81 | 11.93 | 11.93 | -0.33% | 147,464 |
| Feb 10, 2026 | 11.81 | 12.01 | 11.81 | 11.97 | 11.97 | 2.05% | 512,085 |
| Feb 9, 2026 | 11.71 | 11.74 | 11.61 | 11.73 | 11.73 | 1.21% | 590,089 |
| Feb 6, 2026 | 11.57 | 11.66 | 11.53 | 11.59 | 11.59 | 0.96% | 334,018 |
| Feb 5, 2026 | 11.58 | 11.61 | 11.40 | 11.48 | 11.48 | 0.35% | 597,555 |
| Feb 4, 2026 | 11.39 | 11.48 | 11.26 | 11.44 | 11.44 | -0.35% | 455,351 |
| Feb 3, 2026 | 11.53 | 11.56 | 11.35 | 11.48 | 11.48 | -5.12% | 655,770 |
| Feb 2, 2026 | 12.21 | 12.25 | 12.09 | 12.10 | 12.10 | -0.98% | 249,569 |
| Jan 30, 2026 | 12.25 | 12.32 | 12.17 | 12.22 | 12.22 | -2.24% | 239,321 |
| Jan 29, 2026 | 12.35 | 12.50 | 12.21 | 12.50 | 12.50 | 0.97% | 1,558,987 |
| Jan 28, 2026 | 12.29 | 12.42 | 12.28 | 12.38 | 12.38 | 0.90% | 417,538 |
| Jan 27, 2026 | 12.55 | 12.55 | 12.13 | 12.27 | 12.27 | -1.60% | 1,412,284 |
| Jan 26, 2026 | 12.53 | 12.56 | 12.41 | 12.47 | 12.47 | 0.48% | 332,609 |
| Jan 23, 2026 | 12.18 | 12.43 | 12.18 | 12.41 | 12.41 | 1.72% | 704,043 |
| Jan 22, 2026 | 12.03 | 12.20 | 12.03 | 12.20 | 12.20 | 1.08% | 604,663 |
| Jan 21, 2026 | 12.17 | 12.18 | 11.97 | 12.07 | 12.07 | -0.66% | 345,985 |
| Jan 20, 2026 | 12.14 | 12.25 | 12.11 | 12.15 | 12.15 | -2.64% | 338,275 |
| Jan 16, 2026 | 12.54 | 12.55 | 12.38 | 12.48 | 12.48 | -1.19% | 227,495 |
| Jan 15, 2026 | 12.69 | 12.71 | 12.56 | 12.63 | 12.63 | -1.17% | 294,033 |
| Jan 14, 2026 | 12.93 | 12.93 | 12.65 | 12.78 | 12.78 | -2.44% | 402,254 |
| Jan 13, 2026 | 12.90 | 13.10 | 12.75 | 13.10 | 13.10 | 0.54% | 452,675 |
| Jan 12, 2026 | 12.86 | 13.04 | 12.81 | 13.03 | 13.03 | 1.32% | 1,248,578 |
| Jan 9, 2026 | 12.76 | 12.90 | 12.65 | 12.86 | 12.86 | 3.71% | 234,579 |
| Jan 8, 2026 | 12.36 | 12.44 | 12.30 | 12.40 | 12.40 | -1.59% | 251,895 |
| Jan 7, 2026 | 12.72 | 12.76 | 12.55 | 12.60 | 12.60 | -2.33% | 366,847 |
| Jan 6, 2026 | 12.90 | 13.05 | 12.87 | 12.90 | 12.90 | -1.38% | 207,950 |
| Jan 5, 2026 | 12.92 | 13.08 | 12.89 | 13.08 | 13.08 | 1.47% | 375,467 |
| Jan 2, 2026 | 12.99 | 12.99 | 12.78 | 12.89 | 12.89 | -1.15% | 441,218 |
| Dec 31, 2025 | 13.02 | 13.05 | 12.96 | 13.04 | 13.04 | 1.09% | 144,422 |
| Dec 30, 2025 | 12.89 | 12.97 | 12.87 | 12.90 | 12.90 | -0.08% | 163,157 |
| Dec 29, 2025 | 13.00 | 13.00 | 12.88 | 12.91 | 12.91 | -0.31% | 278,063 |
| Dec 26, 2025 | 12.93 | 12.97 | 12.90 | 12.95 | 12.95 | - | 130,394 |
| Dec 24, 2025 | 12.75 | 13.09 | 12.75 | 12.95 | 12.95 | 0.83% | 237,598 |
| Dec 23, 2025 | 12.89 | 12.92 | 12.77 | 12.84 | 12.84 | -0.59% | 218,769 |
| Dec 22, 2025 | 12.92 | 13.01 | 12.89 | 12.92 | 12.92 | 0.23% | 398,856 |
| Dec 19, 2025 | 12.92 | 12.94 | 12.87 | 12.89 | 12.89 | -0.08% | 214,834 |
| Dec 18, 2025 | 12.79 | 12.94 | 12.79 | 12.90 | 12.90 | 1.98% | 280,707 |
| Dec 17, 2025 | 12.58 | 12.74 | 12.58 | 12.65 | 12.65 | -0.24% | 273,195 |
| Dec 16, 2025 | 12.73 | 12.76 | 12.62 | 12.68 | 12.68 | -0.31% | 410,794 |
| Dec 15, 2025 | 12.74 | 12.80 | 12.67 | 12.72 | 12.72 | -1.17% | 483,181 |
| Dec 12, 2025 | 12.82 | 12.88 | 12.73 | 12.87 | 12.87 | -0.23% | 1,453,090 |
| Dec 11, 2025 | 12.71 | 12.91 | 12.71 | 12.90 | 12.90 | 1.65% | 2,710,315 |
| Dec 10, 2025 | 12.43 | 12.75 | 12.43 | 12.69 | 12.69 | 2.17% | 1,599,379 |
| Dec 9, 2025 | 12.45 | 12.46 | 12.31 | 12.42 | 12.42 | 1.06% | 536,333 |
| Dec 8, 2025 | 12.43 | 12.44 | 12.23 | 12.29 | 12.29 | -2.69% | 523,284 |
| Dec 5, 2025 | 12.56 | 12.70 | 12.54 | 12.63 | 12.63 | 0.56% | 711,721 |
| Dec 4, 2025 | 12.47 | 12.56 | 12.36 | 12.56 | 12.56 | 0.56% | 1,176,133 |
| Dec 3, 2025 | 12.31 | 12.55 | 12.31 | 12.49 | 12.49 | 0.40% | 799,969 |