Universal Music Group NV (OP: UMGNF )

25.64 +0.14 (+0.55%)
Streaming Delayed Price Updated: 12:42 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 25.48 25.64 25.40 25.64 1,259 +0.14(+0.55%)
Dec 23, 2024 25.13 26.06 25.13 25.50 154,547 +0.09(+0.33%)
Dec 20, 2024 25.46 25.57 25.00 25.41 3,936 +0.11(+0.43%)
Dec 19, 2024 25.25 25.89 24.73 25.30 12,583 -0.55(-2.11%)
Dec 18, 2024 26.11 26.50 25.66 25.85 5,560 -0.31(-1.19%)
Dec 17, 2024 26.00 26.76 26.00 26.16 11,430 +0.42(+1.62%)
Dec 16, 2024 25.86 25.86 25.38 25.74 7,127 +0.20(+0.77%)
Dec 13, 2024 25.50 25.84 25.09 25.55 6,418 +0.85(+3.42%)
Dec 12, 2024 25.26 25.61 24.70 24.70 14,511 -1.44(-5.51%)
Dec 11, 2024 25.12 26.14 25.07 26.14 6,328 +1.90(+7.84%)
Dec 10, 2024 24.47 25.15 24.24 24.24 4,259 -0.01(-0.04%)
Dec 09, 2024 24.72 25.40 24.25 24.25 17,857 -0.57(-2.30%)
Dec 06, 2024 24.71 24.92 24.34 24.82 4,484 +0.35(+1.43%)
Dec 05, 2024 25.00 25.00 24.40 24.47 18,291 +0.27(+1.12%)
Dec 04, 2024 24.06 24.45 23.90 24.20 22,783 +0.02(+0.10%)
Dec 03, 2024 24.34 24.92 24.05 24.18 8,441 -0.19(-0.80%)
Dec 02, 2024 24.29 24.40 23.90 24.37 19,641 +0.13(+0.54%)
Nov 29, 2024 24.00 24.24 23.70 24.24 14,368 +0.41(+1.73%)
Nov 27, 2024 23.88 24.53 23.68 23.83 26,271 +0.18(+0.75%)
Nov 26, 2024 23.23 23.67 23.23 23.65 25,941 -0.30(-1.23%)
Nov 25, 2024 23.54 24.08 23.54 23.95 9,865 +0.05(+0.19%)
Nov 22, 2024 23.19 23.90 23.19 23.90 19,656 +0.70(+3.02%)
Nov 21, 2024 23.80 23.80 23.00 23.20 168,003 -0.50(-2.11%)
Nov 20, 2024 23.68 23.73 23.34 23.70 3,761 -0.13(-0.55%)
Nov 19, 2024 23.96 24.04 23.50 23.83 131,971 -0.13(-0.55%)
Nov 18, 2024 23.83 24.43 23.80 23.96 8,495 -0.42(-1.73%)
Nov 15, 2024 24.31 25.01 24.16 24.39 21,820 -0.55(-2.21%)
Nov 14, 2024 24.34 24.93 24.34 24.93 4,230 +0.08(+0.34%)
Nov 13, 2024 24.14 24.85 24.14 24.85 24,373 +0.45(+1.84%)
Nov 12, 2024 24.52 24.52 24.24 24.40 13,291 -0.57(-2.27%)
Nov 11, 2024 25.44 25.44 24.87 24.97 5,794 -0.84(-3.25%)
Nov 08, 2024 25.55 26.57 25.24 25.80 7,895 +1.18(+4.77%)
Nov 07, 2024 24.47 25.90 24.47 24.63 6,191 -0.07(-0.28%)
Nov 06, 2024 24.87 24.87 24.40 24.70 7,674 -0.59(-2.32%)
Nov 05, 2024 24.81 25.85 24.81 25.29 21,344 +0.24(+0.95%)
Nov 04, 2024 24.92 25.48 24.92 25.05 3,487 -0.63(-2.45%)
Nov 01, 2024 25.60 25.87 25.53 25.68 8,333 +0.52(+2.06%)
Oct 31, 2024 24.90 26.10 24.60 25.16 28,121 +0.04(+0.16%)
Oct 30, 2024 25.36 25.72 24.88 25.12 7,154 -0.38(-1.49%)
Oct 29, 2024 25.75 25.75 25.14 25.50 9,220 -0.20(-0.78%)
Oct 28, 2024 25.57 26.33 25.49 25.70 5,961 +0.53(+2.11%)
Oct 25, 2024 25.40 26.24 25.17 25.17 15,333 -0.23(-0.91%)
Oct 24, 2024 25.38 25.40 24.91 25.40 5,782 +0.00(+0.02%)
Oct 23, 2024 25.57 25.81 25.40 25.40 12,070 -0.25(-0.99%)
Oct 22, 2024 25.85 26.08 25.35 25.65 11,897 -0.75(-2.84%)
Oct 21, 2024 25.84 26.40 25.84 26.40 2,709 +0.28(+1.07%)
Oct 18, 2024 26.14 26.36 26.00 26.12 4,091 +0.12(+0.46%)
Oct 17, 2024 26.50 26.50 25.56 26.00 8,694 -0.04(-0.13%)
Oct 16, 2024 25.95 26.37 25.61 26.04 5,660 -0.25(-0.94%)
Oct 15, 2024 26.89 26.89 25.76 26.28 8,249 +0.15(+0.58%)
Oct 14, 2024 26.19 26.20 25.50 26.13 2,334 +0.48(+1.87%)
Oct 11, 2024 26.01 26.24 25.65 25.65 28,782 -0.37(-1.42%)
Oct 10, 2024 25.48 26.02 25.48 26.02 3,928 -0.56(-2.09%)
Oct 09, 2024 26.18 26.58 25.87 26.58 125,143 +0.61(+2.33%)
Oct 08, 2024 26.15 26.37 25.82 25.97 44,445 +0.39(+1.54%)
Oct 07, 2024 25.79 25.79 25.37 25.57 37,903 -0.37(-1.41%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.