Urban One, Inc. (FRA:UA1N)
Germany
· Delayed Price · Currency is EUR 0.675
+0.005 (0.75%)
At close: Dec 4, 2025
Urban One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | - |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Dec 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Nov 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | - |
| Nov 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -4.93% | - |
| Nov 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.58% | - |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 12.59% | - |
| Nov 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -10.00% | - |
| Nov 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 9.49% | - |
| Nov 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.52% | - |
| Nov 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 40.59% | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 32.89% | - |
| Nov 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | - |
| Nov 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.63% | - |
| Nov 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.06% | - |
| Nov 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.16% | - |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.09% | - |
| Nov 10, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 16.11% | - |
| Nov 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -13.04% | - |
| Nov 6, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.99% | - |
| Nov 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.43% | - |
| Nov 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -14.52% | - |
| Nov 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | - |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.88% | - |
| Oct 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | - |
| Oct 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | - |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | - |
| Oct 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.91% | - |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Oct 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | - |
| Oct 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.02% | - |
| Oct 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 7.55% | - |
| Oct 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.36% | - |
| Oct 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Oct 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.63% | - |
| Oct 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | - |
| Oct 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | - |
| Oct 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.41% | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | - |
| Oct 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.75% | - |
| Oct 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.68% | - |
| Sep 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | - |
| Sep 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.78% | - |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.36% | - |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -11.11% | - |
| Sep 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | - |
| Sep 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.65% | - |
| Sep 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.01% | - |
| Sep 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.40% | - |
| Sep 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.31% | - |
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.72% | - |
| Sep 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -8.63% | - |
| Sep 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -7.33% | - |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.17% | - |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.64% | - |
| Sep 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 6.34% | - |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 10.08% | - |
| Sep 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Sep 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.25% | - |
| Sep 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.21% | - |
| Aug 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Aug 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.53% | - |
| Aug 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.77% | - |
| Aug 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 23.81% | - |
| Aug 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -16.67% | - |
| Aug 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Aug 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 13.64% | - |
| Aug 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -10.57% | - |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Aug 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 12.04% | - |
| Aug 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Aug 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.54% | - |
| Aug 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 4.63% | - |
| Aug 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Aug 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | - |
| Aug 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | - |
| Aug 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | - |
| Aug 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88% | - |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.80% | - |
| Aug 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.46% | - |
| Aug 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.67% | - |
| Jul 31, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.90% | - |
| Jul 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -10.26% | - |
| Jul 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 8.33% | - |
| Jul 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Jul 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 6.86% | - |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | - |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | - |
| Jul 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | - |
| Jul 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 6.99% | - |