Universal Music Group N.V... (UNVGY)
OTC: UNVGY
· Real-Time Price · USD
13.77
-0.01 (-0.07%)
At close: Sep 24, 2025, 2:55 PM
UNVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 13.68 | 13.84 | 13.68 | 13.78 | 13.80 | -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 |
| Sep 5, 2025 | 14.17 | 14.25 | 14.12 | 14.22 | 14.22 | 0.71% | 178,900 |
| Sep 4, 2025 | 13.97 | 14.12 | 13.97 | 14.12 | 14.12 | 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 |