Universal Music Group N.V. (UNVGY)
OTCMKTS
· Delayed Price · Currency is USD
14.78
-0.37 (-2.44%)
May 12, 2025, 3:56 PM EDT
Universal Music Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.83 | 14.89 | 14.75 | 14.78 | 14.78 | -2.44% | 102,434 |
| May 9, 2025 | 15.12 | 15.20 | 15.07 | 15.15 | 15.15 | 1.13% | 77,901 |
| May 8, 2025 | 15.05 | 15.07 | 14.96 | 14.98 | 14.98 | -1.71% | 86,495 |
| May 7, 2025 | 15.14 | 15.30 | 15.11 | 15.24 | 15.24 | 3.18% | 113,746 |
| May 6, 2025 | 14.71 | 14.79 | 14.70 | 14.77 | 14.77 | 0.20% | 54,760 |
| May 5, 2025 | 14.75 | 14.80 | 14.71 | 14.74 | 14.74 | 0.96% | 99,755 |
| May 2, 2025 | 14.62 | 14.79 | 14.58 | 14.60 | 14.60 | -0.84% | 117,604 |
| May 1, 2025 | 14.55 | 14.90 | 14.55 | 14.72 | 14.72 | 0.98% | 126,804 |
| Apr 30, 2025 | 14.79 | 14.79 | 14.52 | 14.58 | 14.58 | -0.48% | 125,968 |
| Apr 29, 2025 | 14.16 | 14.85 | 14.04 | 14.65 | 14.65 | 2.52% | 152,945 |
| Apr 28, 2025 | 14.25 | 14.29 | 14.16 | 14.29 | 14.29 | 1.56% | 112,985 |
| Apr 25, 2025 | 14.12 | 14.16 | 14.06 | 14.07 | 14.07 | -0.50% | 77,885 |
| Apr 24, 2025 | 14.09 | 14.17 | 14.06 | 14.14 | 14.14 | 0.86% | 114,556 |
| Apr 23, 2025 | 14.04 | 14.07 | 13.96 | 14.02 | 14.02 | 0.14% | 68,803 |
| Apr 22, 2025 | 13.91 | 14.05 | 13.85 | 14.00 | 14.00 | 3.55% | 143,202 |
| Apr 21, 2025 | 13.50 | 14.00 | 13.36 | 13.52 | 13.52 | -0.59% | 124,198 |
| Apr 17, 2025 | 13.58 | 13.63 | 13.55 | 13.60 | 13.60 | 1.42% | 62,859 |
| Apr 16, 2025 | 13.49 | 13.68 | 13.41 | 13.41 | 13.41 | -0.52% | 272,639 |
| Apr 15, 2025 | 13.42 | 13.54 | 13.42 | 13.48 | 13.48 | 2.20% | 108,325 |
| Apr 14, 2025 | 13.16 | 13.37 | 13.15 | 13.19 | 13.19 | -0.68% | 95,351 |
| Apr 11, 2025 | 13.14 | 13.36 | 13.10 | 13.28 | 13.28 | 1.84% | 220,203 |
| Apr 10, 2025 | 12.99 | 13.04 | 12.83 | 13.04 | 13.04 | -1.14% | 162,580 |
| Apr 9, 2025 | 12.65 | 13.19 | 12.58 | 13.19 | 13.19 | 4.77% | 492,805 |
| Apr 8, 2025 | 12.67 | 12.74 | 12.37 | 12.59 | 12.59 | -0.16% | 524,853 |
| Apr 7, 2025 | 12.39 | 12.87 | 12.38 | 12.61 | 12.61 | -1.71% | 407,521 |
| Apr 4, 2025 | 12.95 | 13.02 | 12.76 | 12.83 | 12.83 | -4.18% | 183,614 |
| Apr 3, 2025 | 13.50 | 13.54 | 13.31 | 13.39 | 13.39 | 0.07% | 411,570 |
| Apr 2, 2025 | 13.36 | 13.44 | 13.31 | 13.38 | 13.38 | -1.18% | 174,047 |
| Apr 1, 2025 | 13.63 | 13.66 | 13.51 | 13.54 | 13.54 | -1.31% | 335,348 |
| Mar 31, 2025 | 13.69 | 13.78 | 13.59 | 13.72 | 13.72 | -2.00% | 104,960 |
| Mar 28, 2025 | 13.92 | 14.05 | 13.88 | 14.00 | 14.00 | 1.74% | 96,254 |
| Mar 27, 2025 | 13.68 | 13.83 | 13.68 | 13.76 | 13.76 | 0.92% | 237,406 |
| Mar 26, 2025 | 13.77 | 13.78 | 13.58 | 13.64 | 13.64 | -1.62% | 82,249 |
| Mar 25, 2025 | 13.81 | 13.90 | 13.80 | 13.86 | 13.86 | 0.29% | 391,180 |
| Mar 24, 2025 | 13.75 | 13.83 | 13.72 | 13.82 | 13.82 | 0.73% | 141,678 |
| Mar 21, 2025 | 13.69 | 13.86 | 13.66 | 13.72 | 13.72 | -0.22% | 363,873 |
| Mar 20, 2025 | 13.62 | 13.82 | 13.62 | 13.75 | 13.75 | -1.29% | 68,751 |
| Mar 19, 2025 | 13.91 | 13.98 | 13.84 | 13.93 | 13.93 | -0.07% | 261,111 |
| Mar 18, 2025 | 13.78 | 13.94 | 13.71 | 13.94 | 13.94 | -1.34% | 129,661 |
| Mar 17, 2025 | 14.01 | 14.14 | 14.00 | 14.13 | 14.13 | 0.57% | 730,210 |
| Mar 14, 2025 | 13.95 | 14.12 | 13.86 | 14.05 | 14.05 | 0.64% | 548,761 |
| Mar 13, 2025 | 15.09 | 15.15 | 13.96 | 13.96 | 13.96 | -6.50% | 299,065 |
| Mar 12, 2025 | 14.76 | 14.93 | 14.72 | 14.93 | 14.93 | 1.43% | 91,336 |
| Mar 11, 2025 | 14.57 | 14.83 | 14.52 | 14.72 | 14.72 | 0.68% | 162,439 |
| Mar 10, 2025 | 14.57 | 14.72 | 14.53 | 14.62 | 14.62 | -2.99% | 284,173 |
| Mar 7, 2025 | 14.71 | 15.16 | 14.70 | 15.07 | 15.07 | 0.94% | 106,985 |
| Mar 6, 2025 | 13.88 | 14.98 | 13.86 | 14.93 | 14.93 | 6.76% | 70,598 |
| Mar 5, 2025 | 13.86 | 14.00 | 13.73 | 13.99 | 13.99 | 0.04% | 106,575 |
| Mar 4, 2025 | 13.81 | 13.98 | 13.60 | 13.98 | 13.98 | 0.22% | 85,698 |
| Mar 3, 2025 | 13.95 | 14.06 | 13.82 | 13.95 | 13.95 | 1.09% | 69,270 |