Universal Music Group N.V... (UNVGY)
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