tiprankstipranks
Universal Music Group N.V. Unsponsored ADR (UNVGY)
:UNVGY
US Market
UNVGY
Universal Music Group N.V. Unsponsored ADR
RESEARCH TOOLSreports
Want to see UNVGY full AI Analyst Report?

Universal Music Group N.V. Unsponsored ADR (UNVGY) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
11.64
11.64
11.64
11.64
11.64
+1.47%
0
0.00
May 07, 2026
11.47
11.47
11.47
11.47
11.47
+1.93%
0
0.00
May 06, 2026
11.26
11.26
11.26
11.26
11.26
+3.96%
0
0.00
May 05, 2026
10.83
10.83
10.83
10.83
10.83
+1.40%
175,489
1.37
May 04, 2026
10.68
10.68
10.68
10.68
10.68
+1.87%
0
0.00
May 01, 2026
10.48
10.48
10.48
10.48
10.48
+0.32%
153,440
1.22
Apr 30, 2026
10.45
10.45
10.45
10.45
10.45
-7.83%
0
0.00
Apr 29, 2026
11.34
11.34
11.34
11.34
11.34
-0.10%
0
0.00
Apr 28, 2026
11.35
11.35
11.35
11.35
11.35
-2.21%
394,632
2.50
Apr 27, 2026
11.60
11.60
11.60
11.60
11.60
-0.57%
290,652
1.82
Apr 24, 2026
11.67
11.67
11.67
11.67
11.67
+0.26%
0
0.00
Apr 23, 2026
11.64
11.64
11.64
11.64
11.64
-0.71%
454,355
2.52
Apr 22, 2026
11.72
11.72
11.72
11.72
11.72
-0.64%
0
0.00
Apr 21, 2026
11.80
11.80
11.80
11.80
11.80
-1.63%
296,716
1.51
Apr 20, 2026
12.00
12.00
12.00
12.00
12.00
-1.47%
350,197
1.78
Apr 17, 2026
12.17
12.17
12.17
12.17
12.17
+1.35%
0
0.00
Apr 16, 2026
12.01
12.01
12.01
12.01
12.01
+0.96%
0
0.00
Apr 15, 2026
11.90
11.90
11.90
11.90
11.90
+1.34%
0
0.00
Apr 14, 2026
11.74
11.74
11.74
11.74
11.74
+3.76%
0
0.00
Apr 13, 2026
11.32
11.32
11.32
11.32
11.32
-0.67%
0
0.00
Apr 10, 2026
11.39
11.39
11.39
11.39
11.39
+3.76%
0
0.00
Apr 09, 2026
10.98
10.98
10.98
10.98
10.98
-5.52%
760,606
3.29
Apr 08, 2026
11.62
11.62
11.62
11.62
11.62
+5.38%
0
0.00
Apr 07, 2026
11.03
11.03
11.03
11.03
11.03
+11.69%
0
0.00
Apr 06, 2026
9.87
9.87
9.87
9.87
9.87
-0.07%
537,699
2.28
Apr 03, 2026
9.88
9.88
9.88
9.88
9.88
0.00%
0
0.00
Apr 02, 2026
9.88
9.88
9.88
9.88
9.88
-0.07%
464,276
1.95
Apr 01, 2026
9.89
9.89
9.89
9.89
9.89
+3.15%
445,559
1.87
Mar 31, 2026
9.58
9.58
9.58
9.58
9.58
+3.29%
0
0.00
Mar 30, 2026
9.28
9.28
9.28
9.28
9.28
+3.56%
1,431,954
6.58
Mar 27, 2026
8.96
8.96
8.96
8.96
8.96
-0.31%
0
0.00
Mar 26, 2026
8.99
8.99
8.99
8.99
8.99
-0.82%
0
0.00
Mar 25, 2026
9.06
9.06
9.06
9.06
9.06
+1.22%
0
0.00
Mar 24, 2026
8.95
8.95
8.95
8.95
8.95
-1.78%
0
0.00
Mar 23, 2026
9.12
9.12
9.12
9.12
9.12
-0.90%
0
0.00
Mar 20, 2026
9.20
9.20
9.20
9.20
9.20
-1.44%
0
0.00
Mar 19, 2026
9.33
9.33
9.33
9.33
9.33
-2.66%
0
0.00
Mar 18, 2026
9.59
9.59
9.59
9.59
9.59
-3.41%
0
0.00
Mar 17, 2026
9.93
9.93
9.93
9.93
9.93
-4.30%
0
0.00
Mar 16, 2026
10.37
10.37
10.37
10.37
10.37
-0.19%
0
0.00
Mar 13, 2026
10.39
10.39
10.39
10.39
10.39
+0.59%
0
0.00
Mar 12, 2026
10.33
10.33
10.33
10.33
10.33
+0.52%
0
0.00
Mar 11, 2026
10.28
10.28
10.28
10.28
10.28
-0.02%
0
0.00
Mar 10, 2026
10.28
10.28
10.28
10.28
10.28
+2.47%
0
0.00
Mar 09, 2026
10.03
10.03
10.03
10.03
10.03
-2.66%
0
0.00
Mar 06, 2026
10.31
10.31
10.31
10.31
10.31
-8.08%
0
0.00
Mar 05, 2026
11.21
11.21
11.21
11.21
11.21
+2.06%
711,245
1.96
Mar 04, 2026
10.99
10.99
10.99
10.99
10.99
+1.00%
0
0.00
Mar 03, 2026
10.88
10.88
10.88
10.88
10.88
-1.96%
0
0.00
Mar 02, 2026
11.09
11.09
11.09
11.09
11.09
-1.68%
0
0.00
Rows:
50