Urban One, Inc. (FRA:UA10)
Germany · Delayed Price · Currency is EUR 4.400
-0.320 (-6.78%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:UA10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.81% | - |
| Jun 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | - |
| Jun 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Jun 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Jun 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jun 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Jun 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Jun 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | - |
| Jun 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jun 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Jun 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6.73% | - |
| May 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 5.69% | 40 |
| May 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.24% | - |
| May 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -6.53% | - |
| May 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| May 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.31% | - |
| May 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| May 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| May 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| May 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| May 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -12.22% | - |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| May 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -9.02% | - |
| May 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -7.58% | - |
| May 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -13.16% | - |
| May 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | - |
| May 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 15.11% | - |
| May 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 17.80% | - |
| May 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 22.41% | - |
| Apr 30, 2026 | 4.38 | 4.82 | 4.38 | 4.82 | 4.82 | 7.59% | 660 |
| Apr 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61% | - |
| Apr 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.54% | - |
| Apr 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Apr 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| 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% | - |