Skip to main content

Universal Music Group NV (OP: UMGNF )

25.94 +0.20 (+0.76%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 25.94 25.94 25.94 25.94 50,836 +0.20(+0.76%)
Oct 03, 2024 25.89 25.89 25.74 25.74 10,546 -0.21(-0.80%)
Oct 02, 2024 26.05 26.21 25.74 25.95 6,432 +0.05(+0.20%)
Oct 01, 2024 26.07 26.07 25.69 25.90 8,921 -1.43(-5.23%)
Sep 30, 2024 26.30 27.33 25.73 27.33 5,339 +0.80(+3.02%)
Sep 27, 2024 26.65 26.65 26.53 26.53 4,932 -0.11(-0.43%)
Sep 26, 2024 25.87 26.64 25.87 26.64 170,701 +0.54(+2.09%)
Sep 25, 2024 26.17 26.18 25.61 26.10 170,264 +0.05(+0.17%)
Sep 24, 2024 25.90 26.59 25.39 26.05 285,904 +1.05(+4.22%)
Sep 23, 2024 25.29 25.70 25.00 25.00 32,084 -0.32(-1.26%)
Sep 20, 2024 25.46 25.78 25.12 25.32 185,460 -0.65(-2.49%)
Sep 19, 2024 26.08 26.08 25.62 25.96 133,725 -0.37(-1.42%)
Sep 18, 2024 25.50 26.34 25.15 26.34 2,558 +1.03(+4.07%)
Sep 17, 2024 26.00 26.00 25.29 25.31 7,196 -0.70(-2.69%)
Sep 16, 2024 26.01 26.01 26.01 26.01 4,247 -0.14(-0.53%)
Sep 12, 2024 26.15 363 +0.15(+0.57%)
Sep 11, 2024 25.50 26.15 25.50 26.00 11,316 +0.68(+2.68%)
Sep 10, 2024 25.75 25.79 25.15 25.32 15,907 -0.46(-1.79%)
Sep 09, 2024 25.93 25.93 25.61 25.78 8,172 +0.39(+1.53%)
Sep 06, 2024 25.50 25.50 25.39 25.39 825 -0.51(-1.99%)
Sep 05, 2024 25.68 25.91 25.68 25.91 2,932 -0.61(-2.30%)
Sep 04, 2024 25.68 26.52 25.68 26.52 4,141 +0.52(+2.00%)
Sep 03, 2024 26.53 26.53 26.00 26.00 1,215 -0.99(-3.66%)
Aug 30, 2024 26.58 27.24 26.01 26.99 7,757 +0.11(+0.42%)
Aug 29, 2024 26.82 26.89 26.44 26.87 1,765 +0.76(+2.92%)
Aug 28, 2024 26.21 26.47 25.80 26.11 7,412 -0.09(-0.34%)
Aug 27, 2024 26.11 26.36 26.10 26.20 4,749 -0.28(-1.07%)
Aug 26, 2024 25.74 26.68 25.74 26.48 5,563 +0.33(+1.28%)
Aug 23, 2024 25.68 26.28 25.68 26.15 3,507 +0.55(+2.16%)
Aug 22, 2024 25.78 25.78 25.40 25.60 3,103 -0.42(-1.63%)
Aug 21, 2024 25.46 26.16 24.94 26.02 9,699 +1.02(+4.08%)
Aug 20, 2024 24.95 25.30 24.86 25.00 17,260 +0.09(+0.38%)
Aug 19, 2024 24.89 25.00 24.71 24.91 4,901 +0.29(+1.16%)
Aug 16, 2024 24.57 24.80 24.57 24.62 4,593 +0.35(+1.44%)
Aug 15, 2024 24.42 24.87 24.05 24.27 7,778 -0.38(-1.54%)
Aug 14, 2024 24.40 24.90 24.06 24.65 16,556 +0.38(+1.58%)
Aug 13, 2024 24.38 24.55 23.98 24.27 11,132 -0.06(-0.24%)
Aug 12, 2024 24.08 24.56 23.70 24.32 863 -0.27(-1.08%)
Aug 09, 2024 24.60 24.60 24.04 24.59 143,762 -0.80(-3.15%)
Aug 08, 2024 24.36 25.39 23.85 25.39 35,212 +1.19(+4.92%)
Aug 07, 2024 25.07 25.14 24.20 24.20 63,064 +0.05(+0.21%)
Aug 06, 2024 23.55 24.15 23.18 24.15 11,759 +0.70(+2.98%)
Aug 05, 2024 23.30 24.30 22.53 23.45 7,368 +0.26(+1.13%)
Aug 02, 2024 23.35 23.98 23.17 23.19 3,044 +0.07(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.