Universal Music Group N.V... (UMGNF)
OTC: UMGNF
· Real-Time Price · USD
29.29
-0.29 (-0.98%)
At close: Oct 03, 2025, 3:33 PM
29.58
0.99%
After-hours: Oct 01, 2025, 08:00 PM EDT
UMGNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.38 | 29.55 | 29.28 | 29.29 | 29.29 | -0.98% | 7,044 |
| Oct 2, 2025 | 29.45 | 29.99 | 29.25 | 29.58 | 29.58 | 0.44% | 25,500 |
| Oct 1, 2025 | 29.09 | 29.45 | 29.08 | 29.45 | 29.45 | 1.20% | 10,000 |
| Sep 30, 2025 | 28.41 | 29.18 | 28.41 | 29.10 | 29.10 | 2.21% | 31,035 |
| Sep 29, 2025 | 28.50 | 28.64 | 28.21 | 28.47 | 28.47 | 1.43% | 14,600 |
| Sep 26, 2025 | 28.10 | 28.10 | 28.07 | 28.07 | 28.07 | 0.90% | 919 |
| Sep 25, 2025 | 27.56 | 27.82 | 27.56 | 27.82 | 27.82 | 0.87% | 3,900 |
| Sep 24, 2025 | 27.46 | 27.70 | 27.46 | 27.58 | 27.58 | -0.83% | 9,133 |
| Sep 23, 2025 | 27.77 | 27.86 | 27.55 | 27.81 | 27.81 | 0.29% | 4,000 |
| Sep 22, 2025 | 27.53 | 27.80 | 27.53 | 27.73 | 27.73 | -0.50% | 3,600 |
| Sep 19, 2025 | 27.95 | 27.95 | 27.43 | 27.87 | 27.87 | -2.96% | 5,000 |
| Sep 18, 2025 | 28.73 | 28.73 | 28.55 | 28.72 | 28.72 | -0.52% | 1,115 |
| Sep 17, 2025 | 29.00 | 29.00 | 28.58 | 28.87 | 28.87 | -1.97% | 12,500 |
| Sep 16, 2025 | 29.37 | 29.45 | 29.09 | 29.45 | 29.45 | 0.96% | 3,043 |
| Sep 15, 2025 | 29.17 | 29.21 | 29.09 | 29.17 | 29.17 | 1.14% | 4,800 |
| Sep 12, 2025 | 28.83 | 28.85 | 28.83 | 28.84 | 28.84 | -0.38% | 1,400 |
| Sep 11, 2025 | 28.78 | 28.95 | 28.70 | 28.95 | 28.95 | -1.83% | 6,400 |
| Sep 10, 2025 | 30.04 | 30.04 | 29.14 | 29.49 | 29.49 | 0.27% | 8,900 |
| Sep 9, 2025 | 29.50 | 29.50 | 29.01 | 29.41 | 29.41 | 2.30% | 4,042 |
| Sep 8, 2025 | 28.73 | 28.89 | 28.73 | 28.75 | 28.75 | 1.09% | 3,216 |
Page 1 of 51