Universal Music Group N.V... (UMGNF)
OTC: UMGNF
· Real-Time Price · USD
28.70
-0.05 (-0.16%)
At close: Aug 14, 2025, 3:51 PM
28.51
-0.63%
After-hours: Aug 13, 2025, 08:00 PM EDT
UMGNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 29.01 | 29.31 | 28.73 | 29.31 | 29.31 | 0.79% | 8,537 |
| Aug 6, 2025 | 28.95 | 29.27 | 28.80 | 29.08 | 29.08 | 1.11% | 4,700 |
| Aug 5, 2025 | 28.46 | 29.04 | 28.46 | 28.76 | 28.76 | 0.88% | 10,124 |
| Aug 4, 2025 | 28.16 | 28.60 | 28.16 | 28.51 | 28.51 | 0.67% | 3,600 |
| Aug 1, 2025 | 27.41 | 28.32 | 27.41 | 28.32 | 28.32 | -2.34% | 7,522 |
| Jul 31, 2025 | 29.16 | 29.47 | 29.00 | 29.00 | 29.00 | 0.28% | 3,500 |
| Jul 30, 2025 | 28.97 | 29.53 | 28.80 | 28.92 | 28.92 | -1.40% | 4,300 |
| Jul 29, 2025 | 29.40 | 30.06 | 28.75 | 29.33 | 29.33 | -3.58% | 3,400 |
| Jul 28, 2025 | 31.15 | 31.15 | 30.15 | 30.42 | 30.42 | -7.20% | 17,900 |
| Jul 25, 2025 | 33.10 | 33.10 | 32.78 | 32.78 | 32.78 | -1.56% | 2,900 |
| Jul 24, 2025 | 33.49 | 33.49 | 32.83 | 33.30 | 33.30 | -0.36% | 12,900 |
| Jul 23, 2025 | 32.63 | 33.77 | 32.62 | 33.42 | 33.42 | 2.86% | 6,300 |
| Jul 22, 2025 | 32.76 | 32.76 | 32.39 | 32.49 | 32.49 | 2.49% | 90,005 |
| Jul 21, 2025 | 31.78 | 31.92 | 31.27 | 31.70 | 31.70 | 0.54% | 241,900 |
| Jul 18, 2025 | 31.45 | 31.57 | 30.91 | 31.53 | 31.53 | 1.19% | 4,020 |