Urban One, Inc. (FRA:UA10)
Germany · Delayed Price · Currency is EUR 4.080
-0.040 (-0.97%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:UA10 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | - | 1.98% | - |
| Aug 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Aug 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Aug 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Aug 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Aug 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Aug 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Aug 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Aug 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Aug 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Aug 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Aug 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Aug 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Aug 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Aug 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.72% | - |
| Aug 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Aug 3, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Jul 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Jul 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Jul 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | - |
| Jul 28, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Jul 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jul 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Jul 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.27% | - |
| Jul 21, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Jul 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jul 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Jul 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jul 15, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.39% | - |
| Jul 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jul 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jul 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.89% | - |
| Jul 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Jul 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jul 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Jul 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Jul 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jun 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.91% | - |
| Jun 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.78% | - |
| Jun 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Jun 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | - |
| Jun 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -8.51% | - |
| Jun 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jun 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 9.50% | - |