Universal Music Group N.V. (UNVGY) Historical Stock Price Data | Complete Trading History - Stocknear

Universal Music Group N.V...

OTC: UNVGY · Real-Time Price · USD
14.73
-0.13 (-0.90%)
At close: Oct 03, 2025, 3:50 PM
14.73
0.00%
After-hours: Oct 03, 2025, 03:50 PM EDT

UNVGY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 14.66 14.74 14.60 14.73 14.73 -0.87% 202,483
Oct 2, 2025 14.80 14.87 14.70 14.86 14.86 0.95% 137,200
Oct 1, 2025 14.48 14.72 14.48 14.72 14.72 2.01% 123,600
Sep 30, 2025 14.29 14.47 14.29 14.43 14.43 1.19% 295,300
Sep 29, 2025 14.20 14.26 14.17 14.26 14.26 1.28% 160,300
Sep 26, 2025 13.94 14.08 13.94 14.08 14.08 1.81% 279,111
Sep 25, 2025 13.84 13.90 13.77 13.83 13.83 0.36% 300,502
Sep 24, 2025 13.68 13.84 13.68 13.78 13.78 -0.79% 142,738
Sep 23, 2025 13.86 13.92 13.84 13.89 13.89 0.58% 176,513
Sep 22, 2025 13.72 13.84 13.71 13.81 13.81 0.15% 478,745
Sep 19, 2025 13.93 13.97 13.76 13.79 13.79 -4.04% 233,242
Sep 18, 2025 14.14 14.42 14.12 14.37 14.37 0.14% 165,510
Sep 17, 2025 14.43 14.47 14.29 14.35 14.35 -1.44% 145,200
Sep 16, 2025 14.54 14.58 14.47 14.56 14.56 0.21% 103,240
Sep 15, 2025 14.43 14.55 14.43 14.53 14.53 0.76% 149,500
Sep 12, 2025 14.47 14.50 14.37 14.42 14.42 0.00% 180,729
Sep 11, 2025 14.41 14.44 14.32 14.42 14.42 -0.96% 98,300
Sep 10, 2025 14.56 14.61 14.51 14.56 14.56 -0.61% 106,002
Sep 9, 2025 14.74 14.77 14.61 14.65 14.65 1.67% 87,319
Sep 8, 2025 14.40 14.42 14.33 14.41 14.41 1.34% 134,100
Page 1 of 49