Universal Music Group N.V. (UMGNF)
OTCMKTS
· Delayed Price · Currency is USD
29.39
-1.01 (-3.32%)
May 12, 2025, 3:54 PM EDT
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.16 | 30.16 | 29.28 | 29.97 | 29.97 | -1.41% | 5,707 |
| May 9, 2025 | 30.59 | 30.59 | 30.33 | 30.40 | 30.40 | 1.23% | 3,769 |
| May 8, 2025 | 30.21 | 30.37 | 30.03 | 30.03 | 30.03 | -1.07% | 1,537 |
| May 7, 2025 | 30.34 | 30.60 | 30.00 | 30.36 | 30.36 | 2.48% | 3,105 |
| May 6, 2025 | 29.57 | 29.71 | 29.48 | 29.62 | 29.62 | 0.03% | 1,864 |
| May 5, 2025 | 29.53 | 30.01 | 29.20 | 29.61 | 29.61 | 1.55% | 3,484 |
| May 2, 2025 | 28.85 | 29.31 | 28.85 | 29.16 | 29.16 | -0.20% | 6,423 |
| May 1, 2025 | 29.00 | 30.14 | 28.31 | 29.22 | 29.22 | -0.51% | 2,666 |
| Apr 30, 2025 | 29.55 | 30.06 | 29.36 | 29.36 | 29.36 | 3.47% | 9,468 |
| Apr 29, 2025 | 28.43 | 29.07 | 28.24 | 28.38 | 28.38 | -0.91% | 1,223 |
| Apr 28, 2025 | 28.59 | 28.64 | 28.17 | 28.64 | 28.64 | -0.28% | 1,688 |
| Apr 25, 2025 | 28.29 | 28.72 | 27.87 | 28.72 | 28.72 | -0.59% | 8,250 |
| Apr 24, 2025 | 28.66 | 28.89 | 28.66 | 28.89 | 28.89 | 2.18% | 16,604 |
| Apr 23, 2025 | 28.33 | 28.33 | 28.28 | 28.28 | 28.28 | 2.67% | 2,297 |
| Apr 22, 2025 | 27.85 | 28.21 | 27.54 | 27.54 | 27.54 | 3.07% | 3,524 |
| Apr 21, 2025 | 27.15 | 27.85 | 26.72 | 26.72 | 26.72 | -1.82% | 2,452 |
| Apr 17, 2025 | 27.18 | 27.87 | 26.58 | 27.22 | 27.22 | -1.50% | 8,032 |
| Apr 16, 2025 | 26.83 | 27.63 | 26.83 | 27.63 | 27.63 | 4.30% | 3,132 |
| Apr 15, 2025 | 27.28 | 27.28 | 26.49 | 26.49 | 26.49 | 1.42% | 7,830 |
| Apr 14, 2025 | 26.25 | 26.61 | 26.12 | 26.12 | 26.12 | -2.79% | 3,027 |
| Apr 11, 2025 | 26.39 | 26.96 | 26.12 | 26.87 | 26.87 | 2.62% | 16,424 |
| Apr 10, 2025 | 25.87 | 26.64 | 25.87 | 26.19 | 26.19 | 4.74% | 3,303 |
| Apr 9, 2025 | 25.00 | 25.26 | 25.00 | 25.00 | 25.00 | 0.77% | 11,341 |
| Apr 8, 2025 | 25.50 | 25.52 | 24.63 | 24.81 | 24.81 | -1.74% | 4,114 |
| Apr 7, 2025 | 24.61 | 25.59 | 24.59 | 25.25 | 25.25 | -1.94% | 62,762 |
| Apr 4, 2025 | 25.60 | 26.09 | 25.21 | 25.75 | 25.75 | -2.31% | 39,773 |
| Apr 3, 2025 | 26.92 | 27.23 | 26.36 | 26.36 | 26.36 | -2.03% | 28,928 |
| Apr 2, 2025 | 26.90 | 26.91 | 26.75 | 26.91 | 26.91 | -0.74% | 3,890 |
| Apr 1, 2025 | 27.08 | 27.51 | 26.75 | 27.11 | 27.11 | -1.86% | 5,169 |
| Mar 31, 2025 | 27.54 | 27.65 | 27.47 | 27.62 | 27.62 | -0.75% | 2,059 |
| Mar 28, 2025 | 28.16 | 28.16 | 27.83 | 27.83 | 27.83 | 0.74% | 4,529 |
| Mar 27, 2025 | 27.39 | 27.63 | 27.37 | 27.63 | 27.63 | 2.28% | 10,346 |
| Mar 26, 2025 | 27.53 | 27.86 | 27.01 | 27.01 | 27.01 | -2.81% | 2,809 |
| Mar 25, 2025 | 27.62 | 28.00 | 27.62 | 27.79 | 27.79 | -0.07% | 14,793 |
| Mar 24, 2025 | 27.57 | 27.81 | 27.55 | 27.81 | 27.81 | 0.98% | 1,953 |
| Mar 21, 2025 | 27.69 | 27.69 | 27.20 | 27.54 | 27.54 | -0.94% | 7,378 |
| Mar 20, 2025 | 27.17 | 27.80 | 27.17 | 27.80 | 27.80 | 0.07% | 6,908 |
| Mar 19, 2025 | 27.71 | 27.94 | 27.71 | 27.78 | 27.78 | 0.43% | 5,582 |
| Mar 18, 2025 | 27.95 | 27.95 | 27.66 | 27.66 | 27.66 | -2.47% | 5,877 |
| Mar 17, 2025 | 27.94 | 28.39 | 27.74 | 28.36 | 28.36 | 1.55% | 2,687 |
| Mar 14, 2025 | 28.31 | 28.44 | 27.60 | 27.93 | 27.93 | -4.85% | 100,994 |
| Mar 13, 2025 | 30.34 | 30.34 | 29.35 | 29.35 | 29.35 | -0.64% | 2,810 |
| Mar 12, 2025 | 30.10 | 30.10 | 29.38 | 29.54 | 29.54 | 0.23% | 3,806 |
| Mar 11, 2025 | 29.25 | 29.85 | 29.19 | 29.47 | 29.47 | 0.64% | 6,541 |
| Mar 10, 2025 | 28.95 | 29.29 | 28.71 | 29.29 | 29.29 | -2.51% | 4,015 |
| Mar 7, 2025 | 29.70 | 30.50 | 29.44 | 30.04 | 30.04 | 6.34% | 10,719 |
| Mar 6, 2025 | 27.57 | 29.25 | 27.57 | 28.25 | 28.25 | 1.80% | 3,134 |
| Mar 5, 2025 | 28.00 | 28.14 | 27.74 | 27.75 | 27.75 | -0.54% | 2,215 |
| Mar 4, 2025 | 27.35 | 28.23 | 27.20 | 27.90 | 27.90 | 1.60% | 3,658 |
| Mar 3, 2025 | 28.00 | 28.00 | 27.46 | 27.46 | 27.46 | -0.87% | 9,383 |