Urban One, Inc. (FRA:UA10)
Germany · Delayed Price · Currency is EUR 4.720
-0.040 (-0.84%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:UA10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Apr 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -8.46% | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Apr 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Apr 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.37% | - |
| Apr 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | - |
| Apr 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.38% | - |
| Apr 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.69% | - |
| Apr 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -10.88% | - |
| Apr 10, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Apr 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Apr 8, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | - |
| Apr 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | - |
| Apr 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Apr 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Mar 31, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.55% | - |
| Mar 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -9.01% | - |
| 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% | - |