Skip to main content
Urban One, Inc. (FRA:UA1)
Germany flag Germany · Delayed Price · Currency is EUR
1.020
+0.025 (2.51%)
Last updated: Dec 5, 2025, 8:16 AM CET

Urban One Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.001.001.001.001.00-2.45%-
Dec 3, 20251.021.021.021.021.02--
Dec 2, 20251.021.021.021.021.02-1.92%-
Dec 1, 20251.041.041.041.041.040.97%-
Nov 28, 20251.031.031.031.031.030.98%-
Nov 27, 20251.021.021.021.021.02-1.92%-
Nov 26, 20251.041.041.041.041.041.96%-
Nov 25, 20251.021.021.021.021.020.99%-
Nov 24, 20251.011.011.011.011.01-4.72%-
Nov 21, 20251.061.061.061.061.06-5.36%-
Nov 20, 20251.121.121.121.121.124.67%-
Nov 19, 20251.071.071.071.071.07-1.83%-
Nov 18, 20251.091.091.091.091.099.00%-
Nov 17, 20251.001.001.001.001.001.01%-
Nov 14, 20250.990.990.990.990.99-2.94%-
Nov 13, 20251.021.021.021.021.023.03%-
Nov 12, 20250.990.990.990.990.99-2.94%-
Nov 11, 20251.021.021.021.021.02-6.42%-
Nov 10, 20251.091.091.091.091.090.93%-
Nov 7, 20251.081.081.081.081.08--
Nov 6, 20251.081.081.081.081.08-0.92%-
Nov 5, 20251.091.091.091.091.090.93%-
Nov 4, 20251.081.081.081.081.08-0.92%-
Nov 3, 20251.091.091.091.091.09--
Oct 31, 20251.091.091.091.091.09--
Oct 30, 20251.091.091.091.091.09-3.54%-
Oct 29, 20251.131.131.131.131.133.67%-
Oct 28, 20251.091.091.091.091.09-0.91%-
Oct 27, 20251.101.101.101.101.100.92%-
Oct 24, 20251.091.091.091.091.09-0.91%-
Oct 23, 20251.101.101.101.101.10-1.79%-
Oct 22, 20251.121.121.121.121.121.82%-
Oct 21, 20251.101.101.101.101.10-1.79%-
Oct 20, 20251.121.121.121.121.121.82%-
Oct 17, 20251.101.101.101.101.10-3.51%-
Oct 16, 20251.141.141.141.141.14-0.87%-
Oct 15, 20251.151.151.151.151.152.68%-
Oct 14, 20251.121.121.121.121.12-1.75%-
Oct 13, 20251.141.141.141.141.14-2.56%-
Oct 10, 20251.171.171.171.171.170.86%-
Oct 9, 20251.161.161.161.161.161.75%-
Oct 8, 20251.141.141.141.141.14-5.00%-
Oct 7, 20251.201.201.201.201.208.11%-
Oct 6, 20251.111.111.111.111.11--
Oct 3, 20251.111.111.111.111.11--
Oct 2, 20251.111.111.111.111.11-5.13%-
Oct 1, 20251.171.171.171.171.17-1.68%-
Sep 30, 20251.191.191.191.191.19-3.25%-
Sep 29, 20251.231.231.231.231.23--
Sep 26, 20251.231.231.231.231.23-3.91%-
Sep 25, 20251.281.281.281.281.281.59%-
Sep 24, 20251.261.261.261.261.262.44%-
Sep 23, 20251.231.231.231.231.23-2.38%-
Sep 22, 20251.261.261.261.261.26--
Sep 19, 20251.261.261.261.261.262.44%-
Sep 18, 20251.231.231.231.231.231.65%-
Sep 17, 20251.211.211.211.211.21-1.63%-
Sep 16, 20251.231.231.231.231.234.24%-
Sep 15, 20251.181.181.181.181.18-1.67%-
Sep 12, 20251.201.201.201.201.20-1.64%-
Sep 11, 20251.221.221.221.221.22-4.69%-
Sep 10, 20251.281.281.281.281.28-1.54%-
Sep 9, 20251.301.301.301.301.30-5.80%-
Sep 8, 20251.381.381.381.381.38-1.43%-
Sep 5, 20251.401.401.401.401.40-4.76%-
Sep 4, 20251.471.471.471.471.4711.36%-
Sep 3, 20251.321.321.321.321.32-0.75%-
Sep 2, 20251.331.331.331.331.330.76%-
Sep 1, 20251.321.321.321.321.32--
Aug 29, 20251.321.321.321.321.32-4.35%-
Aug 28, 20251.381.381.381.381.38--
Aug 27, 20251.381.381.381.381.38-0.72%-
Aug 26, 20251.391.391.391.391.396.92%-
Aug 25, 20251.301.301.301.301.30-5.80%-
Aug 22, 20251.381.381.381.381.38--
Aug 21, 20251.381.381.381.381.38-0.72%-
Aug 20, 20251.391.391.391.391.390.72%-
Aug 19, 20251.381.381.381.381.38-0.72%-
Aug 18, 20251.391.391.391.391.39-1.42%-
Aug 15, 20251.411.411.411.411.413.68%-
Aug 14, 20251.361.361.361.361.36-4.90%-
Aug 13, 20251.431.431.431.431.432.88%-
Aug 12, 20251.391.391.391.391.390.72%-
Aug 11, 20251.381.381.381.381.38--
Aug 8, 20251.381.381.381.381.38-1.43%-
Aug 7, 20251.401.401.401.401.402.19%-
Aug 6, 20251.371.371.371.371.37-1.44%-
Aug 5, 20251.391.391.391.391.392.96%-
Aug 4, 20251.351.351.351.351.35-0.74%-
Aug 1, 20251.361.361.361.361.36-6.85%-
Jul 31, 20251.461.461.461.461.46-6.41%-
Jul 30, 20251.561.561.561.561.56-1.89%-
Jul 29, 20251.591.591.591.591.593.25%-
Jul 28, 20251.541.541.541.541.540.65%-
Jul 25, 20251.531.531.531.531.53-1.92%-
Jul 24, 20251.561.561.561.561.56--
Jul 23, 20251.561.561.561.561.56--
Jul 22, 20251.561.561.561.561.561.96%-
Jul 21, 20251.531.531.531.531.53-2.55%-
Jul 18, 20251.571.571.571.571.571.95%-