Urban One, Inc. (FRA:UA10)
Germany · Delayed Price · Currency is EUR 5.55
-0.45 (-7.50%)
At close: Mar 27, 2026
FRA:UA10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -7.50% | - |
| Mar 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 8.11% | - |
| Mar 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 9.90% | - |
| Mar 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.54% | - |
| Mar 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.82% | - |
| Mar 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Mar 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -10.71% | - |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| Mar 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -14.49% | - |
| Mar 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -12.66% | - |
| Mar 13, 2026 | 5.80 | 7.90 | 5.80 | 7.90 | 7.90 | 17.04% | 33 |
| Mar 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.78% | - |
| Mar 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Mar 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Mar 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -18.38% | - |
| Mar 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Mar 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.48% | - |
| Mar 4, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.54% | - |
| Mar 3, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.96% | - |
| Mar 2, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.53% | - |
| Feb 27, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.96% | - |
| Feb 26, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% | - |
| Feb 25, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 3.67% | - |
| Feb 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -8.54% | - |
| Feb 23, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -8.89% | - |
| 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% | - |