Universal Music Group NV (PK) (UNVGY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 3.56083086053 | 13.48 | 14.11 | 13.4405 | 119150 | 13.81578881 | DR |
| 4 | 1.32 | 10.4430379747 | 12.64 | 14.11 | 12.18 | 209307 | 12.76553241 | DR |
| 12 | 1.66 | 13.4959349593 | 12.3 | 14.11 | 11.4 | 285412 | 12.41602604 | DR |
| 26 | 2.61 | 22.9955947137 | 11.35 | 14.11 | 11.35 | 412777 | 12.68453268 | DR |
| 52 | -0.32 | -2.24089635854 | 14.28 | 15.85 | 11.2 | 262014 | 12.96628247 | DR |
| 156 | 1.76 | 14.4262295082 | 12.2 | 15.85 | 8.11 | 176678 | 12.17080848 | DR |
| 260 | -1.5 | -9.70245795602 | 15.46 | 16.15 | 8.11 | 172852 | 12.30321357 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708080 | 13.96 | 0.02 | 0.14 | 13.91 | 14.02 | 13.91 | 72898 |
| 1738621740 | 13.94 | 0.03 | 0.22 | 13.76 | 13.94 | 13.7 | 204842 |
| 1738362000 | 13.91 | -0.13 | -0.93 | 13.95 | 14.06 | 13.82 | 71099 |
| 1738276080 | 14.04 | 0.42 | 3.08 | 13.94 | 14.11 | 13.94 | 79374 |
| 1738189740 | 13.62 | 0.02 | 0.15 | 13.65 | 13.66 | 13.52 | 97211 |
| 1738103280 | 13.6 | -0.01 | -0.07 | 13.48 | 13.6 | 13.4405 | 143222 |
| 1738016820 | 13.61 | 0.92 | 7.25 | 13.4 | 13.66 | 13.4 | 157470 |
| 1737757440 | 12.69 | -0.04 | -0.31 | 12.71 | 12.71 | 12.62 | 107586 |
| 1737671220 | 12.73 | -0.05 | -0.39 | 12.683 | 12.73 | 12.56 | 106150 |
| 1737584640 | 12.78 | -0.05 | -0.39 | 12.75 | 12.82 | 12.68 | 249016 |
| 1737498540 | 12.83 | 0.22 | 1.74 | 12.78 | 12.9 | 12.4 | 319024 |
| 1737152880 | 12.61 | 0.06 | 0.48 | 12.66 | 12.7 | 12.59 | 168203 |
| 1737066420 | 12.55 | 0.15 | 1.21 | 12.48 | 12.67 | 12.46 | 139360 |
| 1736979720 | 12.4 | 0.11 | 0.90 | 12.41 | 12.57 | 12.34 | 146320 |
| 1736893380 | 12.29 | -0.03 | -0.24 | 12.38 | 12.39 | 12.21 | 202634 |
| 1736806800 | 12.32 | -0.01 | -0.08 | 12.2 | 12.32 | 12.18 | 417052 |
| 1736547720 | 12.33 | -0.14 | -1.12 | 12.31 | 12.4 | 12.27 | 546020 |
| 1736375340 | 12.47 | -0.1 | -0.80 | 12.3995 | 12.5 | 12.33 | 214257 |
| 1736288940 | 12.57 | 0.08 | 0.64 | 12.64 | 12.67 | 12.52 | 398691 |
| 1736202360 | 12.49 | 0.18 | 1.46 | 12.46 | 12.61 | 12.46 | 185964 |
| 1735942980 | 12.31 | -0.17 | -1.37 | 12.39 | 12.42 | 12.19 | 294263 |
| 1735856700 | 12.4815 | -0.28 | -2.18 | 12.37 | 12.49 | 12.33 | 233757 |
| 1735683960 | 12.76 | 0.04 | 0.28 | 12.65 | 12.86 | 12.65 | 150078 |
| 1735597740 | 12.725 | -0.19 | -1.43 | 12.7 | 12.82 | 12.54 | 467866 |
| 1735338000 | 12.91 | -0.02 | -0.15 | 12.8 | 12.96 | 12.74 | 879215 |
| 1735252020 | 12.93 | 0.12 | 0.90 | 12.76 | 12.97 | 12.76 | 439795 |
| 1735078200 | 12.815 | 0.09 | 0.75 | 12.54 | 12.89 | 12.54 | 122724 |
| 1734992400 | 12.72 | 0.05 | 0.39 | 12.65 | 12.84 | 12.65 | 1624055 |
| 1734733200 | 12.67 | 0.16 | 1.28 | 12.58 | 12.71 | 12.51 | 177704 |
| 1734646800 | 12.51 | -0.2 | -1.57 | 12.67 | 12.69 | 12.45 | 183478 |
| 1734560940 | 12.71 | -0.25 | -1.93 | 13.04 | 13.13 | 12.71 | 129404 |
| 1734474360 | 12.96 | 0.14 | 1.09 | 12.9 | 13.07 | 12.9 | 170631 |
| 1734388140 | 12.82 | 0.06 | 0.47 | 12.73 | 12.84 | 12.69 | 176832 |
| 1734128940 | 12.76 | 0.1 | 0.79 | 12.8 | 12.83 | 12.71 | 139176 |
| 1734042480 | 12.66 | -0.01 | -0.08 | 12.67 | 12.7 | 12.54 | 136662 |
| 1733955900 | 12.67 | 0.36 | 2.92 | 12.68 | 12.82 | 12.5765 | 134810 |
| 1733869200 | 12.31 | 0.01 | 0.08 | 12.32 | 12.38 | 12.25 | 153366 |
| 1733782800 | 12.3 | 0.07 | 0.57 | 12.46 | 12.46 | 12.3 | 208698 |
| 1733523600 | 12.23 | -0.02 | -0.16 | 12.22 | 12.33 | 12.19 | 109363 |
| 1733437500 | 12.25 | 0.19 | 1.58 | 12.31 | 12.35 | 12.23 | 138617 |
| 1733350980 | 12.06 | -0.11 | -0.90 | 12.08 | 12.1555 | 12.06 | 107761 |
| 1733264700 | 12.17 | 0.01 | 0.08 | 12.19 | 12.3 | 12.13 | 124958 |
| 1733178180 | 12.16 | 0.15 | 1.25 | 12.04 | 12.16 | 11.98 | 301250 |
| 1732918200 | 12.01 | 0.12 | 1.01 | 11.89 | 12.01 | 11.877 | 113840 |
| 1732746540 | 11.89 | 0.06 | 0.51 | 11.94 | 11.97 | 11.86 | 127579 |
| 1732660140 | 11.83 | 0.12 | 1.02 | 11.73 | 11.87 | 11.71 | 727818 |
| 1732573560 | 11.71 | -0.06 | -0.51 | 11.725 | 11.833 | 11.68 | 1633250 |
| 1732314000 | 11.77 | 0.31 | 2.71 | 11.67 | 11.77 | 11.61 | 135497 |
| 1732227900 | 11.46 | -0.41 | -3.45 | 11.724 | 11.73 | 11.4 | 324086 |
| 1732141740 | 11.87 | -0.02 | -0.17 | 11.869 | 12 | 11.77 | 347005 |
| 1732054800 | 11.89 | -0.09 | -0.75 | 11.79 | 11.93 | 11.79 | 291639 |
| 1731968640 | 11.98 | -0.11 | -0.91 | 12 | 12.034 | 11.91 | 349898 |
| 1731709260 | 12.09 | -0.19 | -1.55 | 12.2201 | 12.29 | 12.08 | 505443 |
| 1731622800 | 12.28 | 0.13 | 1.07 | 12.2 | 12.41 | 12.1505 | 147204 |
| 1731536760 | 12.15 | -0.1 | -0.82 | 12.09 | 12.15 | 12 | 208039 |
| 1731450480 | 12.25 | -0.2 | -1.61 | 12.3 | 12.3 | 12.13 | 228383 |
| 1731363600 | 12.45 | -0.19 | -1.50 | 12.42 | 12.51 | 12.34 | 341955 |
| 1731104400 | 12.64 | 0.04 | 0.32 | 12.79 | 12.79 | 12.51 | 99488 |
| 1731018540 | 12.6 | 0.26 | 2.11 | 12.5 | 12.63 | 12.41 | 171968 |
| 1730931600 | 12.34 | -0.31 | -2.45 | 12.32 | 12.41 | 12.239 | 92694 |
| 1730845680 | 12.65 | 0.17 | 1.36 | 12.52 | 12.65 | 12.47 | 125628 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
