Universal Music Group NV (OP: UMGNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	26.43	26.43	26.43	26.43	3,670	-0.18(-0.70%)
Nov 29, 2023	26.75	26.75	26.61	26.61	1,378	-0.03(-0.11%)
Nov 28, 2023	26.65	26.65	26.46	26.64	1,850	+0.09(+0.34%)
Nov 27, 2023	26.57	26.60	26.48	26.55	2,945	-0.02(-0.08%)
Nov 24, 2023	25.92	26.57	25.92	26.57	9,915	+0.75(+2.91%)
Nov 22, 2023	26.01	26.01	25.73	25.82	4,633	-0.05(-0.21%)
Nov 21, 2023	25.91	25.92	25.77	25.88	14,148	-0.05(-0.17%)
Nov 20, 2023	25.86	25.92	25.73	25.92	12,138	+0.08(+0.30%)
Nov 17, 2023	25.43	26.61	25.43	25.84	4,945	-0.30(-1.14%)
Nov 16, 2023	26.50	26.52	26.14	26.14	3,456	-0.09(-0.34%)
Nov 15, 2023	26.39	26.45	25.97	26.23	9,325	-0.38(-1.43%)
Nov 14, 2023	26.36	26.61	26.19	26.61	4,100	+1.43(+5.68%)
Nov 13, 2023	25.22	25.37	24.96	25.18	7,686	+0.02(+0.08%)
Nov 10, 2023	25.11	25.16	24.91	25.16	9,237	-0.14(-0.55%)
Nov 09, 2023	25.47	25.62	25.08	25.30	15,311	+0.08(+0.32%)
Nov 08, 2023	25.39	25.55	25.16	25.22	13,353	-0.26(-1.02%)
Nov 07, 2023	25.22	25.48	25.03	25.48	2,530	+0.29(+1.14%)
Nov 06, 2023	24.95	25.19	24.95	25.19	10,294	-0.46(-1.79%)
Nov 03, 2023	25.42	25.65	25.08	25.65	84,447	+0.78(+3.14%)
Nov 02, 2023	24.83	24.87	24.73	24.87	3,888	+0.46(+1.87%)
Nov 01, 2023	24.41	24.64	24.27	24.41	15,965	-0.04(-0.16%)
Oct 31, 2023	24.86	24.86	24.45	24.45	1,782	-0.28(-1.12%)
Oct 30, 2023	24.75	25.00	24.70	24.73	4,064	+0.10(+0.41%)
Oct 27, 2023	25.22	25.22	24.45	24.63	8,377	-1.77(-6.70%)
Oct 26, 2023	26.52	26.81	25.86	26.40	6,202	-0.45(-1.68%)
Oct 25, 2023	27.16	27.24	26.59	26.85	2,823	+0.35(+1.31%)
Oct 24, 2023	26.43	26.62	26.37	26.50	9,093	+0.55(+2.13%)
Oct 23, 2023	25.87	25.95	25.75	25.95	20,907	+0.11(+0.45%)
Oct 20, 2023	25.84	25.84	25.84	25.84	216	+0.12(+0.49%)
Oct 19, 2023	25.91	26.16	25.63	25.71	33,843	-0.29(-1.12%)
Oct 18, 2023	26.15	26.15	25.90	26.00	2,370	-0.49(-1.83%)
Oct 17, 2023	26.24	26.49	25.95	26.49	7,392	+0.38(+1.46%)
Oct 16, 2023	26.26	26.33	26.10	26.10	3,485	-0.27(-1.04%)
Oct 13, 2023	26.50	26.54	26.15	26.38	2,357	-0.48(-1.78%)
Oct 12, 2023	26.95	27.14	26.79	26.86	9,068	+0.14(+0.53%)
Oct 11, 2023	27.04	27.04	26.68	26.71	122,905	-0.18(-0.67%)
Oct 10, 2023	26.65	26.90	26.65	26.90	5,486	+0.41(+1.55%)
Oct 09, 2023	26.26	26.61	26.26	26.48	14,727	+0.54(+2.06%)
Oct 06, 2023	26.14	26.14	25.95	25.95	1,593	-0.18(-0.69%)
Oct 05, 2023	26.13	26.13	26.13	26.13	504	+0.20(+0.76%)
Oct 04, 2023	26.24	26.24	25.93	25.93	2,734	+0.25(+0.99%)
Oct 03, 2023	26.00	26.00	25.63	25.68	2,214	-0.32(-1.23%)
Oct 02, 2023	25.83	26.07	25.50	26.00	2,422	-0.09(-0.33%)
Sep 29, 2023	26.44	26.44	26.00	26.09	3,598	+0.44(+1.70%)
Sep 28, 2023	25.86	25.86	25.54	25.65	5,398	+0.55(+2.18%)
Sep 27, 2023	25.07	25.16	25.06	25.10	452,875	+0.02(+0.06%)
Sep 26, 2023	25.26	25.26	25.00	25.09	101,604	-0.28(-1.10%)
Sep 25, 2023	25.26	25.36	25.16	25.36	2,811	-0.12(-0.49%)
Sep 22, 2023	25.63	25.75	25.49	25.49	13,202	+0.04(+0.16%)
Sep 21, 2023	25.55	25.57	25.37	25.45	1,616	-0.48(-1.87%)
Sep 20, 2023	26.30	26.30	25.93	25.93	1,856	-0.15(-0.58%)
Sep 19, 2023	26.08	26.09	25.86	26.09	10,339	+0.45(+1.74%)
Sep 18, 2023	25.67	25.71	25.64	25.64	11,304	+0.20(+0.79%)
Sep 15, 2023	25.80	25.80	25.44	25.44	570	-0.26(-1.01%)
Sep 14, 2023	25.61	25.70	25.61	25.70	12,382	+0.43(+1.70%)
Sep 13, 2023	25.33	25.33	25.17	25.27	7,617	-0.03(-0.10%)
Sep 12, 2023	25.24	25.30	25.24	25.30	630	-0.77(-2.97%)
Sep 11, 2023	25.68	26.07	25.57	26.07	2,842	+0.69(+2.72%)
Sep 08, 2023	24.97	25.38	24.95	25.38	4,994	+0.44(+1.76%)
Sep 07, 2023	24.82	24.94	24.77	24.94	1,127	-0.28(-1.11%)
Sep 06, 2023	24.85	25.22	24.64	25.22	2,454	+0.78(+3.19%)
Sep 05, 2023	24.44	24.44	24.44	24.44	221	-0.16(-0.67%)