urban-gro, Inc. (FRA:UGE)
Germany · Delayed Price · Currency is EUR 0.2080
+0.0080 (4.00%)
Last updated: Dec 1, 2025, 8:13 AM CET
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4.00% | - |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | - |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.94% | - |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.70% | 265 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.50% | - |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | - |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.61% | - |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.11% | - |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.85% | - |
| Nov 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -24.80% | - |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.96% | - |
| Nov 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.37% | - |
| Nov 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 7.14% | 500 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.51% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.00% | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.40% | - |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | - |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.64% | - |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Oct 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.48% | - |
| Oct 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.56% | 670 |
| Oct 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.31% | 2,500 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.59% | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.68% | - |
| Oct 20, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -18.13% | 2,913 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -13.33% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | - | 3,450 |
| Oct 15, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -20.00% | 11,826 |
| Oct 14, 2025 | 0.31 | 0.54 | 0.31 | 0.53 | 0.53 | 69.35% | 16,186 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.74% | - |
| Oct 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -12.95% | - |
| Oct 9, 2025 | 0.33 | 0.39 | 0.33 | 0.39 | 0.39 | 12.21% | 1,315 |
| Oct 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.49% | - |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.70% | - |
| Oct 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.03% | - |
| Oct 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 12.57% | - |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.55% | - |
| Oct 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -9.14% | - |
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.58% | - |
| Sep 29, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -2.48% | 50 |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.46% | - |
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.30% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -7.02% | 3,000 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.70% | - |