Universal Music Group N.V... (UMGNF)
OTC: UMGNF
· Real-Time Price · USD
28.44
0.04 (0.14%)
At close: Sep 05, 2025, 3:47 PM
28.60
0.56%
Pre-market: Sep 05, 2025, 10:09 AM EDT
UMGNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.65 | 28.72 | 28.08 | 28.44 | 28.44 | 0.14% | 4,628 |
| Sep 4, 2025 | 28.25 | 28.40 | 28.14 | 28.40 | 28.40 | 1.57% | 6,700 |
| Sep 3, 2025 | 27.80 | 28.15 | 27.77 | 27.96 | 27.96 | 0.65% | 13,503 |
| Sep 2, 2025 | 27.86 | 27.86 | 27.43 | 27.78 | 27.78 | -1.70% | 4,039 |
| Aug 29, 2025 | 28.01 | 28.60 | 28.01 | 28.26 | 28.26 | -2.28% | 10,816 |
| Aug 28, 2025 | 28.71 | 28.92 | 28.71 | 28.92 | 28.92 | -1.09% | 2,100 |
| Aug 27, 2025 | 29.00 | 29.24 | 29.00 | 29.24 | 29.24 | 1.74% | 8,430 |
| Aug 26, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.37% | 2,000 |
| Aug 25, 2025 | 29.60 | 29.60 | 29.14 | 29.14 | 29.14 | 0.17% | 5,640 |
| Aug 22, 2025 | 28.97 | 29.15 | 28.97 | 29.09 | 29.09 | 2.39% | 11,021 |
| Aug 21, 2025 | 28.49 | 28.59 | 28.41 | 28.41 | 28.41 | -0.32% | 3,000 |
| Aug 20, 2025 | 28.92 | 28.92 | 28.50 | 28.50 | 28.50 | -0.66% | 5,220 |
| Aug 19, 2025 | 28.78 | 29.02 | 28.69 | 28.69 | 28.69 | -1.51% | 2,200 |
| Aug 18, 2025 | 28.97 | 29.28 | 28.65 | 29.13 | 29.13 | 1.29% | 6,947 |
| Aug 15, 2025 | 28.84 | 29.00 | 28.76 | 28.76 | 28.76 | 0.88% | 4,330 |
| Aug 14, 2025 | 28.62 | 28.70 | 28.01 | 28.51 | 28.51 | -0.83% | 19,008 |
| Aug 13, 2025 | 28.50 | 28.85 | 28.50 | 28.75 | 28.75 | 1.59% | 61,900 |
| Aug 12, 2025 | 28.48 | 28.69 | 28.30 | 28.30 | 28.30 | -2.41% | 11,337 |
| Aug 11, 2025 | 28.86 | 29.00 | 28.37 | 29.00 | 29.00 | 0.62% | 6,321 |
| Aug 8, 2025 | 28.74 | 28.85 | 28.66 | 28.82 | 28.82 | -1.67% | 7,600 |