Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Universal Music Group N.V. UNVGY

Full chart Compare
Set alert

Price alert · UNVGY

All alert types
9.67 USD +0.23 (+2.49%)

Regular-session close

9.60 Day range 9.70
7.84 52-week range 13.33
YTD
-25.88%
1 year
-25.19%

UNVGY price history

UNVGY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20269.609.709.609.65+0.22+2.33%10,956
Nov 12, 20269.559.569.429.43-0.03-0.32%158,800
Nov 11, 20269.409.469.389.46-0.06-0.63%150,200
Nov 10, 20269.499.529.439.52-0.10-1.04%237,800
Nov 9, 20269.509.649.469.62+0.17+1.80%309,700
Nov 6, 20269.419.499.389.45-0.46-4.64%484,000
Nov 5, 202610.0410.049.889.91+0.05+0.51%299,700
Nov 4, 20269.709.869.709.86+0.41+4.34%174,800
Nov 3, 20269.479.529.419.45-0.08-0.84%193,100
Nov 2, 20269.479.569.419.53+0.04+0.42%911,100
Oct 30, 20269.709.709.439.49-0.11-1.15%1,111,400
Oct 29, 20268.789.628.679.60+0.85+9.71%438,600
Oct 28, 20268.938.978.698.75-0.36-3.95%311,100
Oct 27, 20269.029.128.959.11+0.34+3.88%377,700
Oct 26, 20268.848.858.768.77-0.11-1.24%410,400
Oct 23, 20268.958.988.858.88-0.09-1.00%357,000
Oct 22, 20268.929.048.928.97-0.08-0.88%219,100
Oct 21, 20269.029.058.999.05+0.04+0.44%265,800
Oct 20, 20268.989.058.979.01+0.04+0.45%420,700
Oct 19, 20268.919.008.908.97-0.04-0.44%297,100
Oct 16, 20269.039.068.949.01+0.30+3.44%1,644,200
Oct 15, 20268.568.728.558.71+0.26+3.08%312,000
Oct 14, 20268.518.518.398.45-0.13-1.52%628,200
Oct 13, 20268.388.588.388.58+0.31+3.75%1,478,700
Oct 12, 20268.338.358.248.27-0.03-0.36%385,200
Oct 9, 20268.218.318.218.30+0.11+1.34%430,400
Oct 8, 20268.198.258.138.19+0.07+0.86%442,700
Oct 7, 20267.988.147.908.12+0.13+1.63%4,647,700
Oct 6, 20267.898.037.887.99+0.07+0.88%907,500
Oct 5, 20267.848.047.847.92-0.06-0.75%4,409,600
Oct 2, 20268.078.107.887.98+0.06+0.76%482,500
Oct 1, 20268.008.007.867.92-0.11-1.37%784,700
Sep 30, 20268.188.188.018.03-0.23-2.78%343,900
Sep 29, 20268.308.308.218.26-0.01-0.12%357,300
Sep 28, 20268.238.308.238.27+0.01+0.12%548,400
Sep 25, 20268.278.308.208.26+0.05+0.61%912,900
Sep 24, 20268.248.278.158.21-0.09-1.08%656,000
Sep 23, 20268.268.328.228.30-0.02-0.24%2,206,900
Sep 22, 20268.408.418.268.32-0.06-0.72%1,284,500
Sep 21, 20268.438.448.338.38-0.01-0.12%501,700
Sep 18, 20268.298.428.248.39-0.03-0.36%778,500
Sep 17, 20268.458.458.388.42-0.10-1.17%500,900
Sep 16, 20268.588.608.428.52+0.14+1.67%2,253,000
Sep 15, 20268.428.438.338.38-0.05-0.59%2,207,400
Sep 14, 20268.458.518.418.43+0.04+0.48%2,432,300
Sep 11, 20268.258.468.238.39+0.33+4.09%678,800
Sep 10, 20268.098.128.018.06-0.12-1.47%1,013,400
Sep 9, 20268.238.258.158.18-0.05-0.61%367,300
Sep 8, 20268.248.248.188.230.000.00%584,600
Sep 4, 20268.208.258.158.23-0.11-1.32%326,100
Sep 3, 20268.338.398.288.34+0.06+0.72%561,100
Sep 2, 20268.218.328.218.28+0.01+0.12%443,100
Sep 1, 20268.298.348.248.27-0.18-2.13%612,000
Aug 31, 20268.548.558.438.45-0.09-1.05%360,300
Aug 28, 20268.558.628.518.54-0.02-0.23%467,000
Aug 27, 20268.528.608.508.56+0.08+0.94%516,500
Aug 26, 20268.528.548.448.48-0.09-1.05%171,900
Aug 25, 20268.588.648.558.57+0.03+0.35%522,400
Aug 24, 20268.488.578.488.54-0.02-0.23%511,600
Aug 21, 20268.628.628.518.56-0.09-1.04%332,000
Aug 20, 20268.738.758.628.65+0.05+0.58%677,700
Aug 19, 20268.538.638.518.60+0.14+1.65%726,100
Aug 18, 20268.588.618.468.46-0.07-0.82%998,500
Aug 17, 20268.648.688.528.53-0.07-0.81%851,900
Aug 14, 20268.648.688.588.60+0.18+2.14%475,500

65 days, newest first. Daily bars as drawn on the UNVGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.