Urban One, Inc. (FRA:UA11)
Germany · Delayed Price · Currency is EUR 6.95
+0.70 (11.20%)
At close: Jan 22, 2026
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 11.20% | - |
| Jan 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -6.02% | - |
| Jan 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Jan 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -9.66% | - |
| Jan 16, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 5.07% | 100 |
| Jan 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jan 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Jan 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -10.43% | - |
| Jan 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 19.85% | - |
| Jan 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 9.68% | - |
| Jan 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.82% | - |
| Jan 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Jan 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Jan 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Jan 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | - |
| Dec 29, 2025 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -15.58% | 1,040 |
| Dec 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -9.94% | - |
| Dec 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 20.42% | - |
| Dec 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.97% | - |
| Dec 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| Dec 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.94% | - |
| Dec 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.46% | - |
| Dec 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -13.55% | - |
| Dec 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 12.32% | - |
| Dec 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | - |
| Dec 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.38% | - |
| Dec 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 6.02% | - |
| Dec 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Dec 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| Nov 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | - |
| Nov 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 12.59% | - |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -10.00% | - |
| Nov 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 9.49% | - |
| Nov 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Nov 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 40.59% | - |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 32.89% | - |
| Nov 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Nov 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Nov 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Nov 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| Nov 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -9.09% | - |
| Nov 10, 2025 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | 16.11% | - |
| Nov 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -13.04% | - |