Urban One, Inc. (FRA:UA10)
Germany · Delayed Price · Currency is EUR 9.84
-0.96 (-8.89%)
Last updated: Feb 23, 2026, 8:04 AM CET
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6.51% | - |
| Feb 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -5.59% | - |
| Feb 18, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 7.19% | - |
| Feb 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% | - |
| Feb 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.83% | - |
| Feb 13, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -6.27% | - |
| Feb 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 9.93% | - |
| Feb 11, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.62% | - |
| Feb 10, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -6.14% | - |
| Feb 9, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -10.47% | - |
| Feb 6, 2026 | 11.36 | 11.46 | 11.06 | 11.46 | 11.46 | 4.37% | 940 |
| Feb 5, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 41.68% | - |
| Jan 22, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Jan 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Jan 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Jan 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -19.89% | - |
| Jan 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Jan 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -9.69% | - |
| Jan 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Jan 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Jan 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.08% | - |
| Jan 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jan 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| Jan 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Jan 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jan 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Dec 30, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Dec 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.41% | - |
| Dec 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Dec 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.76% | - |
| Dec 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Dec 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.59% | - |
| Dec 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Dec 16, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -5.45% | - |
| Dec 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Dec 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.10% | - |
| Dec 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Dec 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Dec 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Dec 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Dec 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Dec 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Nov 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |