Urban One, Inc. (FRA:UA1)
Germany · Delayed Price · Currency is EUR 0.9300
+0.0450 (5.08%)
At close: Jan 9, 2026
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.08% | - |
| Jan 8, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Jan 7, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.89% | - |
| Jan 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Jan 5, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Jan 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.35% | - |
| Dec 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.29% | - |
| Dec 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.41% | - |
| Dec 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.78% | - |
| Dec 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.76% | - |
| Dec 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Dec 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.59% | - |
| Dec 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.09% | - |
| Dec 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.45% | - |
| Dec 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Dec 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Dec 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | - |
| Dec 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Dec 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Dec 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Dec 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Nov 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Nov 26, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Nov 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Nov 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.36% | - |
| Nov 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | - |
| Nov 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Nov 18, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | - |
| Nov 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Nov 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | - |
| Nov 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Nov 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Nov 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Oct 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |