urban-gro, Inc. (FRA:UGE0)
Germany · Delayed Price · Currency is EUR 2.500
-0.150 (-5.66%)
At close: Feb 9, 2026
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.66% | - |
| Feb 6, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -6.19% | - |
| Feb 5, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -13.08% | - |
| Feb 4, 2026 | 2.83 | 3.25 | 2.83 | 3.25 | 3.25 | 23.81% | 60 |
| Feb 3, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 3.96% | - |
| Feb 2, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -18.55% | - |
| Jan 30, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | -17.33% | - |
| Jan 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -4.46% | - |
| Jan 28, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.67% | - |
| Jan 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.04% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -30.00% | - |
| Jan 22, 2026 | 4.38 | 5.25 | 4.38 | 5.25 | 5.25 | 16.67% | 18 |
| Jan 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jan 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | - |
| Jan 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -12.26% | - |
| Jan 16, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | 76 |
| Jan 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jan 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -10.62% | - |
| Jan 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Jan 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jan 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Jan 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 15 |
| Jan 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Jan 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Jan 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Dec 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Dec 29, 2025 | 6.35 | 6.50 | 6.05 | 6.05 | 6.05 | -3.20% | 19 |
| Dec 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -10.71% | - |
| Dec 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | 60 |
| Dec 19, 2025 | 7.85 | 8.65 | 7.35 | 7.35 | 7.35 | -16.00% | 247 |
| Dec 18, 2025 | 6.05 | 10.40 | 6.05 | 8.75 | 8.75 | -4.37% | 243 |
| Dec 17, 2025 | 7.30 | 9.15 | 7.30 | 9.15 | 9.15 | 47.58% | 80 |
| Dec 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | - |
| Dec 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 50.00% | - |
| Dec 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.70% | - |
| Dec 11, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -4.15% | - |
| Dec 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 4.32% | - |
| Dec 9, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.09% | - |
| Dec 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -8.50% | - |
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | - |
| Dec 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | - |
| Dec 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | - |
| Nov 26, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.94% | - |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |