Berlin - Delayed Quote EUR

Urban One Inc (UA1N.BE)

0.6450
-0.0100
(-1.53%)
At close: May 30 at 9:52:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.63000.64500.61000.64500.6450-
May 29, 20250.63000.65500.62000.65500.6550-
May 28, 20250.62000.65500.61500.63500.6350-
May 27, 20250.60500.65500.60500.63500.6350-
May 26, 20250.60500.61500.60500.61000.6100-
May 23, 20250.57000.62000.56500.61500.6150-
May 22, 20250.58500.61000.58500.59000.5900-
May 21, 20250.57500.59500.55500.59500.5950-
May 20, 20250.53500.59500.53500.59500.5950-
May 19, 20250.68500.69500.57500.57500.5750-
May 16, 20250.54000.72000.51500.72000.7200-
May 15, 20250.54500.54500.50500.53000.5300-
May 14, 20250.44000.53000.43600.53000.5300-
May 13, 20250.42400.47200.42400.46200.4620-
May 12, 20250.42800.44000.42800.43200.4320-
May 9, 20250.41200.42400.41200.42400.4240-
May 8, 20250.42400.42800.41800.41800.4180-
May 7, 20250.39200.42000.39200.42000.4200-
May 6, 20250.40400.41200.39000.39800.3980-
May 5, 20250.42600.42600.41600.41600.4160-
May 2, 20250.40800.42600.40400.42600.4260-
Apr 30, 20250.43400.44000.42400.44000.4400-
Apr 29, 20250.43800.44400.43800.44200.4420-
Apr 28, 20250.44400.45600.44200.44400.4440-
Apr 25, 20250.45200.46400.44600.45600.4560-
Apr 24, 20250.44000.46600.43600.46400.4640-
Apr 23, 20250.46600.47000.44200.45600.4560-
Apr 22, 20250.42600.45200.42600.45200.4520-
Apr 17, 20250.44400.46000.44200.45800.4580-
Apr 16, 20250.44000.45200.43800.44200.4420-
Apr 15, 20250.44800.45800.44600.45600.4560-
Apr 14, 20250.47800.48000.45400.45400.4540-
Apr 11, 20250.46800.48400.45000.48200.4820-
Apr 10, 20250.51000.51500.48600.48600.4860-
Apr 9, 20250.50500.52500.50500.52000.5200-
Apr 8, 20250.55000.57500.53000.53500.5350-
Apr 7, 20250.56000.57500.56000.57500.5750-
Apr 4, 20250.60500.61500.57000.57500.5750-
Apr 3, 20250.64500.64500.59500.60000.6000-
Apr 2, 20250.67500.67500.66000.66500.6650-
Apr 1, 20250.66500.68500.66500.68500.6850-
Mar 31, 20250.68500.69000.65500.67000.6700-
Mar 28, 20250.67500.68000.65500.68000.6800-
Mar 27, 20250.63500.67500.63500.67500.6750-
Mar 26, 20250.63500.74000.60500.63500.6350-
Mar 25, 20250.64500.65000.63000.64000.6400-
Mar 24, 20250.64000.65000.63500.64500.6450-
Mar 21, 20250.59500.64500.59000.64500.6450-
Mar 20, 20250.60500.61500.59000.59000.5900-
Mar 19, 20250.60000.62500.59500.60500.6050-
Mar 18, 20250.59500.60500.59000.59500.5950-
Mar 17, 20250.58000.60500.56500.59000.5900-
Mar 14, 20250.58500.58500.57000.57000.5700-
Mar 13, 20250.55500.58500.55500.58500.5850-
Mar 12, 20250.57500.58500.56000.56000.5600-
Mar 11, 20250.57500.58000.56500.56500.5650-
Mar 10, 20250.60500.60500.57500.58000.5800-
Mar 7, 20250.59000.60500.58500.59000.5900-
Mar 6, 20250.60000.61000.59500.59500.5950-
Mar 5, 20250.66000.66000.60000.60000.6000-
Mar 4, 20250.70000.70500.66500.66500.6650-
Mar 3, 20250.73500.73500.71500.71500.7150-
Feb 28, 20250.72000.74000.72000.74000.7400-
Feb 27, 20250.70500.73500.70500.73500.7350-
Feb 26, 20250.69500.73000.69000.73000.7300-
Feb 25, 20250.74000.74000.69000.69000.6900-
Feb 24, 20250.74500.77000.74500.75000.7500-
Feb 21, 20250.76000.77500.76000.77500.7750-
Feb 20, 20250.76500.77000.76500.77000.7700-
Feb 19, 20250.77000.79000.77000.78000.7800-
Feb 18, 20250.76500.77500.76000.77500.7750-
Feb 17, 20250.77000.77000.76500.77000.7700-
Feb 14, 20250.73500.76500.73000.76000.7600-
Feb 13, 20250.73500.74000.73500.73500.7350-
Feb 12, 20250.70500.74000.70000.74000.7400-
Feb 11, 20250.71500.73000.71500.72500.7250-
Feb 10, 20250.75500.76000.72000.73000.7300-
Feb 7, 20250.72000.76000.72000.75500.7550-
Feb 6, 20250.74000.77000.74000.74000.7400-
Feb 5, 20250.76000.78000.75500.76500.7650-
Feb 4, 20250.76500.78000.76000.78000.7800-
Feb 3, 20250.90000.90000.74000.76000.7600-
Jan 31, 20250.84500.87500.80000.87500.8750-
Jan 30, 20250.87000.87500.85500.87000.8700-
Jan 29, 20250.85500.87500.85500.87500.8750-
Jan 28, 20250.90000.94000.88000.89000.8900-
Jan 27, 20250.86000.89500.84500.89500.8950-
Jan 24, 20250.87000.89000.86500.87500.8750-
Jan 23, 20250.86500.88500.86000.88500.8850-
Jan 22, 20250.87500.88000.86500.87500.8750-
Jan 21, 20250.89000.89500.87500.88000.8800-
Jan 20, 20250.89500.89500.89000.89000.8900-
Jan 17, 20250.84000.90000.84000.90000.9000-
Jan 16, 20250.87000.87500.83000.85500.8550-
Jan 15, 20250.89000.90000.87500.88000.8800-
Jan 14, 20250.90000.90000.88500.89000.8900-
Jan 13, 20250.95000.95500.90000.90000.9000-
Jan 10, 20250.93000.95500.92500.94500.9450-
Jan 9, 20250.93000.93500.93000.93000.9300-
Jan 8, 20250.94500.96000.93500.94500.9450-
Jan 7, 20250.93000.94500.92000.94500.9450-
Jan 6, 20250.95000.96000.93500.95000.9500-
Jan 3, 20250.94500.98000.93500.97000.9700-
Jan 2, 20250.96000.97500.95500.96000.9600-
Dec 30, 20240.95000.95000.94000.95000.9500-
Dec 27, 20240.95000.96500.94500.95000.9500-
Dec 23, 20240.96001.01000.96000.97000.9700-
Dec 20, 20240.95500.96000.93500.95000.9500-
Dec 19, 20240.95500.97500.95500.97000.9700-
Dec 18, 20240.94000.98000.94000.97000.9700-
Dec 17, 20240.94000.96500.94000.96000.9600-
Dec 16, 20240.98000.98000.94000.95000.9500-
Dec 13, 20240.97000.98500.97000.97000.9700-
Dec 12, 20241.02001.03000.97000.97000.9700-
Dec 11, 20241.06001.06001.01001.06001.0600-
Dec 10, 20241.10001.10001.04001.07001.0700-
Dec 9, 20241.00001.09000.99501.09001.0900-
Dec 6, 20240.98501.01000.98001.01001.0100-
Dec 5, 20240.99001.00000.97500.99500.9950-
Dec 4, 20240.99501.03000.97501.00001.0000-
Dec 3, 20241.03001.07001.00001.00001.0000-
Dec 2, 20240.98001.08000.98001.07001.0700-
Nov 29, 20240.93001.00000.93000.97000.9700-
Nov 28, 20240.93500.96000.93000.93000.9300-
Nov 27, 20240.91500.96500.90500.95500.9550-
Nov 26, 20240.93500.93500.92500.93000.9300-
Nov 25, 20240.92500.96000.91500.93500.9350-
Nov 22, 20240.95500.96000.92000.94000.9400-
Nov 21, 20240.90500.95500.89000.95500.9550-
Nov 20, 20240.91500.92500.91000.92500.9250-
Nov 19, 20240.92000.95000.90500.92500.9250-
Nov 18, 20240.96000.96000.92500.94000.9400-
Nov 15, 20240.96500.99500.96000.96000.9600-
Nov 14, 20241.01001.14000.97000.98500.9850-
Nov 13, 20241.12001.17001.02001.02001.0200-
Nov 12, 20241.08001.14001.04001.14001.1400-
Nov 11, 20241.02001.08001.01001.07001.0700-
Nov 8, 20241.01001.04000.98001.02001.0200-
Nov 7, 20241.06001.06001.01001.01001.0100-
Nov 6, 20241.10001.11001.06001.06001.0600-
Nov 5, 20241.07001.22001.01001.05001.0500-
Nov 4, 20241.01001.10000.97001.08001.0800-
Nov 1, 20240.97001.10000.97000.99000.9900-
Oct 31, 20240.98001.01000.97500.98000.9800-
Oct 30, 20241.03001.05000.82000.82000.8200-
Oct 29, 20240.96001.10000.96001.04001.04005,000
Oct 28, 20240.98000.98000.71000.71000.7100-
Oct 25, 20240.96500.97500.95000.97000.9700-
Oct 24, 20240.95000.96500.94500.96500.9650-
Oct 23, 20240.92000.94500.92000.94500.9450-
Oct 22, 20240.93000.94000.92000.93000.9300-
Oct 21, 20240.95000.96500.94000.94000.9400-
Oct 18, 20240.97000.97000.96000.96000.9600-
Oct 17, 20240.95000.98000.95000.98000.9800-
Oct 16, 20240.92000.95000.92000.95000.9500-
Oct 15, 20240.91000.92500.91000.91500.9150-
Oct 14, 20240.93000.95000.91000.91000.9100-
Oct 11, 20240.96000.96500.92500.94500.9450-
Oct 10, 20240.96000.98000.95000.96500.9650-
Oct 9, 20240.96000.97500.96000.97000.9700-
Oct 8, 20240.95000.96500.94000.96500.9650-
Oct 7, 20240.93000.97000.92000.96000.9600-
Oct 4, 20240.96000.98000.93000.93000.9300-
Oct 3, 20240.96000.97000.95000.97000.9700-
Oct 2, 20240.99001.00000.97000.97000.9700-
Oct 1, 20240.98001.01000.96501.00001.0000-
Sep 30, 20240.99001.01000.98501.00001.0000-
Sep 27, 20241.03001.04001.00001.02001.0200-
Sep 26, 20241.02001.02001.02001.02001.0200-
Sep 25, 20241.01001.03001.01001.02001.0200-
Sep 24, 20241.11001.11000.99000.99000.9900-
Sep 23, 20241.13001.14001.13001.13001.1300-
Sep 20, 20241.19001.19001.14001.15001.1500-
Sep 19, 20241.19001.21001.17001.20001.2000-
Sep 18, 20241.17001.18001.14001.16001.1600-
Sep 17, 20241.11001.16001.11001.16001.1600-
Sep 16, 20241.12001.13001.11001.13001.1300-
Sep 13, 20241.10001.13001.10001.13001.1300-
Sep 12, 20241.09001.10001.07001.10001.1000-
Sep 11, 20241.10001.12000.98500.98500.9850-
Sep 10, 20241.09001.13001.09001.12001.1200-
Sep 9, 20241.14001.16001.11001.12001.1200-
Sep 6, 20241.19001.19001.15001.15001.1500-
Sep 5, 20241.18001.21001.18001.20001.2000-
Sep 4, 20241.18001.20001.18001.19001.1900-
Sep 3, 20241.25001.26001.23001.23001.2300-
Sep 2, 20241.25001.25001.25001.25001.2500-
Aug 30, 20241.21001.27001.19001.27001.2700-
Aug 29, 20241.18001.22001.18001.21001.2100-
Aug 28, 20241.20001.21001.19001.19001.1900-
Aug 27, 20241.22001.22001.20001.20001.2000-
Aug 26, 20241.22001.24001.22001.23001.2300-
Aug 23, 20241.18001.21001.16001.21001.2100-
Aug 22, 20241.16001.19001.16001.18001.1800-
Aug 21, 20241.19001.19001.17001.17001.1700-
Aug 20, 20241.22001.23001.19001.19001.1900-
Aug 19, 20241.22001.30001.21001.29001.2900-
Aug 16, 20241.27001.27001.25001.26001.2600-
Aug 15, 20241.27001.28001.27001.27001.2700-
Aug 14, 20241.26001.27001.24001.27001.2700-
Aug 13, 20241.21001.21001.18001.18001.1800-
Aug 12, 20241.20001.20001.18001.20001.2000-
Aug 9, 20241.18001.20001.18001.20001.2000-
Aug 8, 20241.16001.18001.16001.16001.1600-
Aug 7, 20241.17001.19001.15001.18001.1800-
Aug 6, 20241.14001.17001.14001.17001.1700-
Aug 5, 20241.19001.19001.16001.17001.1700-
Aug 2, 20241.21001.24001.20001.23001.2300-
Aug 1, 20241.28001.29001.24001.24001.2400-
Jul 31, 20241.34001.36001.28001.28001.2800-
Jul 30, 20241.36001.39001.32001.32001.3200-
Jul 29, 20241.39001.40001.37001.37001.3700-
Jul 26, 20241.43001.43001.39001.39001.3900-
Jul 25, 20241.37001.43001.37001.42001.4200-
Jul 24, 20241.39001.40001.37001.37001.3700-
Jul 23, 20241.37001.39001.37001.38001.3800-
Jul 22, 20241.35001.36001.34001.35001.3500-
Jul 19, 20241.41001.43001.40001.41001.4100-
Jul 18, 20241.40001.43001.39001.41001.4100-
Jul 17, 20241.33001.36001.31001.36001.3600-
Jul 16, 20241.17001.25001.17001.25001.2500-
Jul 15, 20241.23001.23001.22001.23001.2300-
Jul 12, 20241.22001.22001.21001.22001.2200-
Jul 11, 20241.20001.23001.19001.22001.2200-
Jul 10, 20241.23001.26001.23001.24001.2400-
Jul 9, 20241.32001.33001.28001.28001.2800-
Jul 8, 20241.31001.35001.31001.35001.3500-
Jul 5, 20241.35001.37001.35001.36001.3600-
Jul 4, 20241.36001.36001.36001.36001.3600-
Jul 3, 20241.33001.36001.32001.36001.3600-
Jul 2, 20241.35001.36001.33001.34001.3400-
Jul 1, 20241.40001.43001.39001.39001.3900-
Jun 28, 20241.54001.61001.47001.49001.4900-
Jun 27, 20241.54001.54001.48001.54001.5400-
Jun 26, 20241.45001.61001.45001.58001.5800-
Jun 25, 20241.46001.46001.41001.45001.4500-
Jun 24, 20241.39001.44001.35001.44001.4400-
Jun 21, 20241.45001.47001.45001.45001.4500-
Jun 20, 20241.44001.45001.43001.45001.4500-
Jun 19, 20241.44001.44001.44001.44001.4400-
Jun 18, 20241.39001.45001.38001.42001.4200-
Jun 17, 20241.30001.41001.29001.41001.4100-
Jun 14, 20241.43001.44001.32001.32001.3200-
Jun 13, 20241.49001.61001.48001.48001.480054
Jun 12, 20241.60001.62001.50001.50001.5000-
Jun 11, 20241.68001.68001.55001.61001.6100-
Jun 10, 20241.49001.66001.49001.66001.6600-
Jun 7, 20241.48001.48001.46001.48001.4800-
Jun 6, 20241.26001.52001.26001.50001.5000-
Jun 5, 20241.51001.54001.49001.50001.5000-
Jun 4, 20241.49001.57001.49001.51001.5100-
Jun 3, 20241.54001.62001.52001.52001.5200-
May 31, 20241.51001.53001.50001.53001.5300-
May 30, 20241.46001.52001.46001.51001.5100-