Universal Music Group N.V... (UNVGY)
OTC: UNVGY
· Real-Time Price · USD
14.10
0.27 (1.95%)
At close: Sep 04, 2025, 3:50 PM
14.08
-0.14%
After-hours: Sep 04, 2025, 03:50 PM EDT
UNVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 13.97 | 14.12 | 13.97 | 14.12 | 14.10 | 2.10% | 184,936 |
| Sep 3, 2025 | 13.78 | 13.87 | 13.76 | 13.83 | 13.83 | -0.22% | 160,041 |
| Sep 2, 2025 | 13.81 | 13.90 | 13.81 | 13.86 | 13.86 | -1.70% | 155,900 |
| Aug 29, 2025 | 14.19 | 14.20 | 14.05 | 14.10 | 14.10 | -1.61% | 103,928 |
| Aug 28, 2025 | 14.37 | 14.40 | 14.31 | 14.33 | 14.33 | -1.04% | 131,237 |
| Aug 27, 2025 | 14.33 | 14.51 | 14.32 | 14.48 | 14.48 | 0.63% | 105,900 |
| Aug 26, 2025 | 14.45 | 14.50 | 14.33 | 14.39 | 14.39 | -1.44% | 226,000 |
| Aug 25, 2025 | 14.75 | 14.84 | 14.60 | 14.60 | 14.60 | 0.48% | 103,109 |
| Aug 22, 2025 | 14.36 | 14.54 | 14.34 | 14.53 | 14.53 | 1.75% | 254,400 |
| Aug 21, 2025 | 14.31 | 14.36 | 14.28 | 14.28 | 14.28 | 0.00% | 161,500 |
| Aug 20, 2025 | 14.28 | 14.34 | 14.21 | 14.28 | 14.28 | -0.14% | 162,812 |
| Aug 19, 2025 | 14.36 | 14.38 | 14.25 | 14.30 | 14.30 | -0.76% | 195,500 |
| Aug 18, 2025 | 14.45 | 14.47 | 14.35 | 14.41 | 14.41 | 0.00% | 423,300 |
| Aug 15, 2025 | 14.24 | 14.44 | 14.24 | 14.41 | 14.41 | 1.05% | 163,200 |
| Aug 14, 2025 | 14.13 | 14.26 | 14.06 | 14.26 | 14.26 | -0.42% | 292,500 |
| Aug 13, 2025 | 14.19 | 14.34 | 14.19 | 14.32 | 14.32 | 0.99% | 78,100 |
| Aug 12, 2025 | 14.07 | 14.19 | 14.03 | 14.18 | 14.18 | -0.63% | 214,925 |
| Aug 11, 2025 | 14.24 | 14.32 | 14.14 | 14.27 | 14.27 | -0.42% | 105,000 |
| Aug 8, 2025 | 14.26 | 14.34 | 14.25 | 14.33 | 14.33 | -0.76% | 119,300 |
| Aug 7, 2025 | 14.46 | 14.46 | 14.30 | 14.44 | 14.44 | 0.49% | 156,718 |