urban-gro, Inc. (FRA:UGE)
Germany
· Delayed Price · Currency is EUR 0.200
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:16 AM CET
urban-gro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.41% | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.81% | - |
| Dec 1, 2025 | 0.21 | 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% | - |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -11.20% | - |
| Sep 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Sep 18, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 1,100 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Sep 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Sep 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -6.04% | 1,000 |
| Sep 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Sep 11, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 51.43% | 500 |
| Sep 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -13.37% | - |
| Sep 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.98% | - |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.03% | - |
| Sep 5, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | -22.35% | 6,313 |
| Sep 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 5,000 |
| Sep 3, 2025 | 0.34 | 0.63 | 0.34 | 0.54 | 0.54 | 57.89% | 11,520 |
| Sep 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.72% | - |
| Aug 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.25% | - |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 6.59% | - |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Aug 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | - |
| Aug 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.92% | - |
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 8.23% | - |
| Aug 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.04% | - |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.29% | - |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 7.43% | - |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -10.84% | - |
| Aug 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -13.09% | - |
| Aug 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 7.91% | - |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.33% | - |
| Aug 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -15.11% | - |
| Aug 11, 2025 | 0.27 | 0.45 | 0.27 | 0.45 | 0.45 | 50.00% | 120 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 3,170 |
| Aug 7, 2025 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -20.45% | 3,170 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -16.59% | - |
| Aug 5, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 5.50% | 300 |
| Aug 4, 2025 | 0.33 | 0.40 | 0.33 | 0.40 | 0.40 | 14.29% | 350 |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -11.17% | - |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.60% | - |
| Jul 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -16.16% | - |
| Jul 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 25.82% | - |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.21% | - |
| Jul 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 3.26% | - |
| Jul 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.64% | - |
| Jul 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -11.76% | 94 |
| Jul 22, 2025 | 0.32 | 0.44 | 0.32 | 0.44 | 0.44 | 64.93% | 300 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 18.58% | - |