TipRanks
Urban One Inc (DE:UA10)
FRANKFURT:UA10
Germany Market

Urban One (UA10) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
3.60
3.60
3.60
3.60
3.60
0.00%
0
-
Sep 28, 2026
3.60
3.60
3.60
3.60
3.60
-2.17%
0
-
Sep 25, 2026
3.68
3.68
3.68
3.68
3.68
-0.54%
0
-
Sep 24, 2026
3.70
3.70
3.70
3.70
3.70
+1.09%
0
-
Sep 23, 2026
3.66
3.66
3.66
3.66
3.66
0.00%
0
-
Sep 22, 2026
3.66
3.66
3.66
3.66
3.66
+1.10%
0
-
Sep 21, 2026
3.62
3.62
3.62
3.62
3.62
+0.56%
0
-
Sep 18, 2026
3.60
3.60
3.60
3.60
3.60
+2.86%
0
-
Sep 17, 2026
3.50
3.50
3.50
3.50
3.50
0.00%
0
-
Sep 16, 2026
3.50
3.50
3.50
3.50
3.50
-7.89%
0
-
Sep 15, 2026
3.80
3.80
3.80
3.80
3.80
0.00%
0
-
Sep 14, 2026
3.80
3.80
3.80
3.80
3.80
-2.56%
0
-
Sep 11, 2026
3.90
3.90
3.90
3.90
3.90
+2.63%
0
-
Sep 10, 2026
3.80
3.80
3.80
3.80
3.80
0.00%
0
-
Sep 09, 2026
3.80
3.80
3.80
3.80
3.80
0.00%
0
-
Sep 08, 2026
3.80
3.80
3.80
3.80
3.80
0.00%
0
-
Sep 07, 2026
3.80
3.80
3.80
3.80
3.80
-5.47%
0
-
Sep 04, 2026
4.02
4.02
4.02
4.02
4.02
0.00%
0
-
Sep 03, 2026
4.02
4.02
4.02
4.02
4.02
-2.90%
0
-
Sep 02, 2026
4.14
4.14
4.14
4.14
4.14
+1.47%
0
-
Sep 01, 2026
4.08
4.08
4.08
4.08
4.08
+1.49%
0
-
Aug 31, 2026
4.02
4.02
4.02
4.02
4.02
0.00%
0
-
Aug 28, 2026
4.02
4.02
4.02
4.02
4.02
-1.47%
0
-
Aug 27, 2026
4.08
4.08
4.08
4.08
4.08
-0.97%
0
-
Aug 26, 2026
4.12
4.12
4.12
4.12
4.12
+1.98%
0
0.00
Aug 25, 2026
4.04
4.04
4.04
4.04
4.04
-1.46%
0
0.00
Aug 24, 2026
4.10
4.10
4.10
4.10
4.10
-1.91%
0
0.00
Aug 21, 2026
4.18
4.18
4.18
4.18
4.18
+1.46%
0
0.00
Aug 20, 2026
4.12
4.12
4.12
4.12
4.12
-1.90%
0
0.00
Aug 19, 2026
4.20
4.20
4.20
4.20
4.20
-0.94%
0
0.00
Aug 18, 2026
4.24
4.24
4.24
4.24
4.24
-0.47%
0
0.00
Aug 17, 2026
4.26
4.26
4.26
4.26
4.26
-1.39%
0
0.00
Aug 14, 2026
4.32
4.32
4.32
4.32
4.32
+0.93%
0
0.00
Aug 13, 2026
4.28
4.28
4.28
4.28
4.28
-0.93%
0
0.00
Aug 12, 2026
4.32
4.32
4.32
4.32
4.32
-3.57%
0
0.00
Aug 11, 2026
4.48
4.48
4.48
4.48
4.48
+2.28%
0
0.00
Aug 10, 2026
4.38
4.38
4.38
4.38
4.38
-0.90%
0
0.00
Aug 07, 2026
4.42
4.42
4.42
4.42
4.42
-0.90%
0
0.00
Aug 06, 2026
4.46
4.46
4.46
4.46
4.46
+3.72%
0
0.00
Aug 05, 2026
4.30
4.78
4.30
4.30
4.30
+0.47%
0
0.00
Aug 04, 2026
4.30
4.30
4.30
4.30
4.30
+0.47%
0
0.00
Aug 03, 2026
4.28
4.28
4.28
4.28
4.28
-0.47%
0
0.00
Jul 31, 2026
4.30
4.30
4.30
4.30
4.30
-1.83%
0
0.00
Jul 30, 2026
4.38
4.38
4.38
4.38
4.38
-2.23%
0
0.00
Jul 29, 2026
4.48
4.48
4.48
4.48
4.48
+3.70%
0
0.00
Jul 28, 2026
4.32
4.32
4.32
4.32
4.32
+2.86%
0
0.00
Jul 27, 2026
4.20
4.20
4.20
4.20
4.20
-1.41%
0
0.00
Jul 24, 2026
4.26
4.26
4.26
4.26
4.26
+2.90%
0
0.00
Jul 23, 2026
4.14
4.14
4.14
4.14
4.14
0.00%
0
0.00
Jul 22, 2026
4.14
4.14
4.14
4.14
4.14
-3.27%
0
0.00
Rows:
50