Urbanica(IL:URBC)
ILAÂ 607.00-5.20 (-0.85%)
IL:URBC
Urbanica historical prices
ILAÂ 607.00
At close:-5.20 (-0.85%)
Urbanica (URBC) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 612.20 | 607.00 | 607.00 | 607.00 | 607.00 | -0.85% | 3,062 | 0.07 |
| Nov 12, 2026 | 612.90 | 613.00 | 606.00 | 612.20 | 612.20 | -0.11% | 6,068 | 0.15 |
| Nov 11, 2026 | 607.10 | 616.40 | 607.50 | 612.90 | 612.90 | +0.96% | 7,486 | 0.17 |
| Nov 10, 2026 | 596.00 | 612.60 | 601.20 | 607.10 | 607.10 | +1.86% | 11,361 | 0.26 |
| Nov 09, 2026 | 605.60 | 597.20 | 594.70 | 596.00 | 596.00 | -1.59% | 7,521 | 0.17 |
| Nov 06, 2026 | 597.80 | 610.30 | 597.80 | 605.60 | 605.60 | +1.30% | 17,738 | 0.40 |
| Nov 05, 2026 | 636.20 | 630.70 | 597.80 | 597.80 | 597.80 | -6.04% | 335,869 | 8.51 |
| Nov 04, 2026 | 680.00 | 680.00 | 635.00 | 636.20 | 636.20 | -3.94% | 27,992 | 0.72 |
| Nov 03, 2026 | 686.80 | 748.60 | 661.00 | 662.30 | 662.30 | -3.57% | 4,200 | 0.11 |
| Nov 02, 2026 | 712.90 | 777.10 | 680.00 | 686.80 | 686.80 | -3.66% | 31,135 | 0.79 |
| Oct 30, 2026 | 722.90 | 729.30 | 701.00 | 712.90 | 712.90 | -1.38% | 8,504 | 0.21 |
| Oct 29, 2026 | 719.50 | 735.00 | 662.60 | 722.90 | 722.90 | +0.47% | 56,908 | 1.47 |
| Oct 28, 2026 | 752.80 | 749.00 | 714.00 | 719.50 | 719.50 | -4.42% | 10,462 | 0.27 |
| Oct 26, 2026 | 758.10 | 764.80 | 720.30 | 752.80 | 752.80 | -0.70% | 1,749 | 0.05 |
| Oct 23, 2026 | 758.10 | 758.10 | 758.10 | 758.10 | 758.10 | 0.00% | 1,390 | 0.04 |
| Oct 22, 2026 | 763.00 | 787.70 | 736.30 | 758.10 | 758.10 | -0.64% | 7,423 | 0.19 |
| Oct 21, 2026 | 703.30 | 777.80 | 695.70 | 763.00 | 763.00 | +8.49% | 57,721 | 1.52 |
| Oct 20, 2026 | 723.40 | 723.40 | 694.20 | 703.30 | 703.30 | -2.78% | 21,054 | 0.56 |
| Oct 19, 2026 | 752.30 | 757.20 | 701.90 | 723.40 | 723.40 | -3.84% | 8,325 | 0.22 |
| Oct 16, 2026 | 769.00 | 769.00 | 699.80 | 752.30 | 752.30 | -2.17% | 7,079 | 0.19 |
| Oct 15, 2026 | 796.20 | 790.70 | 768.00 | 769.00 | 769.00 | -3.42% | 8,364 | 0.22 |
| Oct 14, 2026 | 795.70 | 800.50 | 790.00 | 796.20 | 796.20 | +0.06% | 5,373 | 0.14 |
| Oct 13, 2026 | 804.80 | 804.70 | 790.00 | 795.70 | 795.70 | -1.13% | 14,159 | 0.38 |
| Oct 12, 2026 | 827.70 | 813.10 | 793.80 | 804.80 | 804.80 | -2.77% | 12,772 | 0.34 |
| Oct 09, 2026 | 844.20 | 833.60 | 820.00 | 827.70 | 827.70 | -1.95% | 4,599 | 0.12 |
| Oct 08, 2026 | 839.20 | 855.90 | 835.00 | 844.20 | 844.20 | +0.60% | 9,000 | 0.24 |
| Oct 07, 2026 | 846.30 | 846.30 | 835.90 | 839.20 | 839.20 | -0.84% | 9,131 | 0.24 |
| Oct 06, 2026 | 854.10 | 851.40 | 825.80 | 846.30 | 846.30 | -0.91% | 1,436 | 0.04 |
| Oct 05, 2026 | 852.40 | 857.00 | 845.20 | 854.10 | 854.10 | +0.20% | 5,509 | 0.15 |
| Oct 01, 2026 | 866.80 | 866.80 | 838.30 | 852.40 | 852.40 | -1.66% | 5,721 | 0.15 |
| Sep 30, 2026 | 857.00 | 877.00 | 866.00 | 866.80 | 866.80 | +1.14% | 2,100 | 0.06 |
| Sep 29, 2026 | 824.60 | 860.00 | 836.70 | 857.00 | 857.00 | +3.93% | 782 | 0.02 |
| Sep 28, 2026 | 825.00 | 824.60 | 824.60 | 824.60 | 824.60 | -0.05% | 286 | 0.01 |
| Sep 24, 2026 | 821.10 | 825.20 | 821.10 | 825.00 | 825.00 | +0.47% | 1,629 | 0.04 |
| Sep 23, 2026 | 803.10 | 835.20 | 803.10 | 821.10 | 821.10 | +2.24% | 2,147 | 0.06 |
| Sep 22, 2026 | 803.70 | 803.80 | 800.00 | 803.10 | 803.10 | -0.07% | 4,867 | 0.13 |
| Sep 17, 2026 | 789.80 | 804.10 | 789.80 | 803.70 | 803.70 | +1.76% | 5,166 | 0.14 |
| Sep 16, 2026 | 781.10 | 795.00 | 788.00 | 789.80 | 789.80 | +1.11% | 3,043 | 0.08 |
| Sep 15, 2026 | 788.10 | 793.00 | 780.90 | 781.10 | 781.10 | -0.89% | 5,165 | 0.14 |
| Sep 14, 2026 | 786.00 | 797.00 | 785.90 | 788.10 | 788.10 | +0.27% | 11,736 | 0.30 |
| Sep 10, 2026 | 779.00 | 808.00 | 779.00 | 786.00 | 786.00 | +0.90% | 19,752 | 0.52 |
| Sep 09, 2026 | 773.50 | 784.50 | 777.40 | 779.00 | 779.00 | +0.71% | 1,291,592 | 72.35 |
| Sep 08, 2026 | 773.50 | 773.50 | 773.50 | 773.50 | 773.50 | 0.00% | 1,044 | 0.06 |
| Sep 07, 2026 | 762.90 | 781.70 | 762.90 | 773.50 | 773.50 | +1.39% | 8,851 | 0.49 |
| Sep 04, 2026 | 749.00 | 772.60 | 752.70 | 762.90 | 762.90 | +1.86% | 1,711 | 0.07 |
| Sep 03, 2026 | 739.20 | 778.40 | 672.70 | 749.00 | 749.00 | +1.33% | 14,629 | 0.59 |
| Sep 02, 2026 | 729.90 | 786.90 | 730.00 | 739.20 | 739.20 | +1.27% | 18,319 | 0.75 |
| Sep 01, 2026 | 729.90 | 729.90 | 729.90 | 729.90 | 729.90 | 0.00% | 775 | 0.03 |
| Aug 31, 2026 | 729.80 | 729.90 | 729.80 | 729.90 | 729.90 | +0.01% | 1,891 | 0.08 |
| Aug 28, 2026 | 726.70 | 740.00 | 726.70 | 729.80 | 729.80 | +0.43% | 1,212 | 0.05 |
