Universal Music Group N.V... (UNVGY)
OTC: UNVGY
· Real-Time Price · USD
13.69
0.25 (1.86%)
At close: Oct 15, 2025, 3:59 PM
13.67
-0.15%
After-hours: Oct 15, 2025, 04:00 PM EDT
UNVGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13.46 | 13.50 | 13.42 | 13.44 | 13.44 | 0.22% | 169,633 |
| Oct 13, 2025 | 13.40 | 13.43 | 13.34 | 13.41 | 13.41 | 0.45% | 160,900 |
| Oct 10, 2025 | 13.60 | 13.60 | 13.35 | 13.35 | 13.35 | -1.11% | 96,900 |
| Oct 9, 2025 | 13.65 | 13.67 | 13.47 | 13.50 | 13.50 | -2.53% | 257,409 |
| Oct 8, 2025 | 13.85 | 13.93 | 13.80 | 13.85 | 13.85 | -0.65% | 612,900 |
| Oct 7, 2025 | 14.07 | 14.09 | 13.90 | 13.94 | 13.94 | -3.73% | 730,537 |
| Oct 6, 2025 | 14.40 | 14.55 | 14.38 | 14.48 | 14.39 | -1.63% | 206,000 |
| Oct 3, 2025 | 14.64 | 14.74 | 14.60 | 14.72 | 14.63 | -0.94% | 202,500 |
| Oct 2, 2025 | 14.80 | 14.87 | 14.70 | 14.86 | 14.77 | 0.95% | 137,200 |
| Oct 1, 2025 | 14.48 | 14.72 | 14.48 | 14.72 | 14.63 | 2.01% | 123,600 |
| Sep 30, 2025 | 14.29 | 14.47 | 14.29 | 14.43 | 14.34 | 1.19% | 295,300 |
| Sep 29, 2025 | 14.20 | 14.26 | 14.17 | 14.26 | 14.17 | 1.28% | 160,300 |
| Sep 26, 2025 | 13.94 | 14.08 | 13.94 | 14.08 | 13.99 | 1.81% | 279,111 |
| Sep 25, 2025 | 13.84 | 13.90 | 13.77 | 13.83 | 13.74 | 0.36% | 300,502 |
| Sep 24, 2025 | 13.68 | 13.84 | 13.68 | 13.78 | 13.69 | -0.79% | 142,738 |
| Sep 23, 2025 | 13.86 | 13.92 | 13.84 | 13.89 | 13.80 | 0.58% | 176,513 |
| Sep 22, 2025 | 13.72 | 13.84 | 13.71 | 13.81 | 13.73 | 0.15% | 478,745 |
| Sep 19, 2025 | 13.93 | 13.97 | 13.76 | 13.79 | 13.70 | -4.04% | 233,242 |
| Sep 18, 2025 | 14.14 | 14.42 | 14.12 | 14.37 | 14.28 | 0.14% | 165,510 |
| Sep 17, 2025 | 14.43 | 14.47 | 14.29 | 14.35 | 14.26 | -1.44% | 145,200 |
Page 1 of 50