Universal Music Group N.V... (UNVGY)
OTC: UNVGY
· Real-Time Price · USD
14.22
-0.10 (-0.70%)
At close: Aug 14, 2025, 3:59 PM
14.27
0.35%
After-hours: Aug 14, 2025, 04:00 PM EDT
UNVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.20 | 14.26 | 14.16 | 14.26 | 14.26 | -0.42% | 27,069 |
| Aug 13, 2025 | 14.19 | 14.34 | 14.19 | 14.32 | 14.32 | 0.99% | 78,100 |
| Aug 12, 2025 | 14.07 | 14.19 | 14.02 | 14.18 | 14.18 | -0.63% | 214,925 |
| Aug 11, 2025 | 14.23 | 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 |
| Aug 6, 2025 | 14.45 | 14.47 | 14.31 | 14.37 | 14.37 | 0.49% | 130,535 |
| Aug 5, 2025 | 14.25 | 14.37 | 14.24 | 14.30 | 14.30 | 1.27% | 136,825 |
| Aug 4, 2025 | 13.96 | 14.13 | 13.95 | 14.12 | 14.12 | 1.66% | 185,400 |
| Aug 1, 2025 | 13.77 | 14.04 | 13.77 | 13.89 | 13.89 | -2.46% | 207,929 |
| Jul 31, 2025 | 14.54 | 14.60 | 14.24 | 14.24 | 14.24 | -1.59% | 197,043 |
| Jul 30, 2025 | 14.53 | 14.62 | 14.44 | 14.47 | 14.47 | -1.23% | 158,506 |
| Jul 29, 2025 | 14.77 | 14.85 | 14.60 | 14.65 | 14.65 | -2.33% | 142,600 |
| Jul 28, 2025 | 15.37 | 15.38 | 15.00 | 15.00 | 15.00 | -8.37% | 120,500 |
| Jul 25, 2025 | 16.33 | 16.37 | 16.27 | 16.37 | 16.37 | -0.55% | 57,821 |
| Jul 24, 2025 | 16.54 | 16.60 | 16.44 | 16.46 | 16.46 | -0.42% | 98,343 |
| Jul 23, 2025 | 16.23 | 16.55 | 16.23 | 16.53 | 16.53 | 2.04% | 74,000 |
| Jul 22, 2025 | 16.18 | 16.22 | 16.08 | 16.20 | 16.20 | 3.05% | 118,801 |
| Jul 21, 2025 | 15.67 | 15.82 | 15.66 | 15.72 | 15.72 | 0.45% | 77,939 |
| Jul 18, 2025 | 15.72 | 15.72 | 15.59 | 15.65 | 15.65 | 0.26% | 68,100 |