Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

urban-gro, Inc. (UGE.F)

Compare
0.3340
0.0000
(0.00%)
As of April 9 at 8:12:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.33400.33400.33400.33400.3340500
Apr 8, 20250.38400.38400.38400.38400.3840-
Apr 7, 20250.34400.34400.34400.34400.3440-
Apr 4, 20250.37600.37600.37600.37600.3760-
Apr 3, 20250.42400.42400.42400.42400.4240-
Apr 2, 20250.38600.38600.38600.38600.3860-
Apr 1, 20250.30000.30000.30000.30000.3000-
Mar 31, 20250.40000.40000.40000.40000.4000-
Mar 28, 20250.45800.49600.45800.49600.4960-
Mar 27, 20250.47000.47000.47000.47000.4700-
Mar 26, 20250.52500.52500.50000.50000.5000500
Mar 25, 20250.51500.51500.51500.51500.5150-
Mar 24, 20250.52500.52500.52500.52500.5250-
Mar 21, 20250.56500.56500.56500.56500.5650-
Mar 20, 20250.59500.59500.59500.59500.5950-
Mar 19, 20250.63000.63000.63000.63000.6300-
Mar 18, 20250.65000.65000.65000.65000.6500-
Mar 17, 20250.65500.71500.65500.71500.7150-
Mar 14, 20250.67500.67500.67500.67500.6750-
Mar 13, 20250.69500.69500.69500.69500.6950-
Mar 12, 20250.72000.74000.72000.74000.7400160
Mar 11, 20250.72000.72000.72000.72000.7200-
Mar 10, 20250.73500.79500.73500.79500.7950785
Mar 7, 20250.72000.72000.72000.72000.7200-
Mar 6, 20250.71500.71500.71500.71500.7150-
Mar 5, 20250.73500.73500.73500.73500.7350-
Mar 4, 20250.72500.72500.72500.72500.7250-
Mar 3, 20250.75500.75500.75500.75500.7550100
Feb 28, 20250.74000.77000.74000.77000.7700-
Feb 27, 20250.70000.70000.70000.70000.7000-
Feb 26, 20250.66000.72500.66000.72500.7250-
Feb 25, 20250.69500.69500.69500.69500.6950-
Feb 24, 20250.67500.71000.67500.71000.7100-
Feb 21, 20250.71000.72500.71000.72500.7250-
Feb 20, 20250.70500.72500.70500.72500.7250-
Feb 19, 20250.69000.73000.69000.73000.7300-
Feb 18, 20250.66500.66500.66500.66500.6650-
Feb 17, 20250.66000.66000.66000.66000.6600-
Feb 14, 20250.69000.69000.69000.69000.6900-
Feb 13, 20250.67500.67500.67500.67500.6750-
Feb 12, 20250.69500.69500.69500.69500.6950-
Feb 11, 20250.70000.74000.70000.74000.74001,500
Feb 10, 20250.75500.75500.75500.75500.7550-
Feb 7, 20250.72500.72500.72500.72500.7250-
Feb 6, 20250.77001.00000.77000.80000.8000143
Feb 5, 20250.69000.69000.69000.69000.6900-
Feb 4, 20250.69500.69500.69500.69500.6950-
Feb 3, 20250.69500.69500.69500.69500.6950-
Jan 31, 20250.69500.69500.65500.65500.6550560
Jan 30, 20250.65000.65000.65000.65000.6500-
Jan 29, 20250.64500.75000.64500.66500.6650-
Jan 28, 20250.72500.72500.72500.72500.7250-
Jan 27, 20250.80000.80000.80000.80000.8000-
Jan 24, 20250.83500.85000.83500.85000.8500230
Jan 23, 20250.84500.87500.84500.87500.87501,000
Jan 22, 20250.90500.90500.90500.90500.9050-
Jan 21, 20250.86000.86000.86000.86000.8600128
Jan 20, 20250.90000.90000.90000.90000.9000-
Jan 17, 20250.89500.89500.89500.89500.8950-
Jan 16, 20250.87000.87000.87000.87000.8700-
Jan 15, 20250.90000.90000.90000.90000.9000-
Jan 14, 20250.91000.91000.91000.91000.9100-
Jan 13, 20250.90000.90000.90000.90000.9000-
Jan 10, 20250.87500.87500.87500.87500.8750-
Jan 9, 20250.87500.87500.87500.87500.8750-
Jan 8, 20250.95500.95500.95500.95500.9550-
Jan 7, 20250.95000.98000.95000.98000.9800-
Jan 6, 20251.03001.03001.03001.03001.0300-
Jan 3, 20251.07001.07001.07001.07001.0700-
Jan 2, 20250.87000.87000.87000.87000.8700-
Dec 30, 20240.96501.06000.96501.06001.060094
Dec 27, 20240.93000.93000.93000.93000.9300-
Dec 23, 20240.97500.97500.97500.97500.9750-
Dec 20, 20240.93501.00000.93501.00001.000072
Dec 19, 20240.89500.91000.89500.91000.9100-
Dec 18, 20240.94000.94000.94000.94000.9400-
Dec 17, 20241.04001.04000.89500.89500.89506,100
Dec 16, 20241.18001.18001.18001.18001.180048
Dec 13, 20241.09001.09001.09001.09001.0900-
Dec 12, 20241.08001.08001.08001.08001.0800-
Dec 11, 20241.10001.10001.10001.10001.1000-
Dec 10, 20241.17001.17001.14001.14001.1400500
Dec 9, 20241.10001.16001.10001.16001.16001,000
Dec 6, 20241.15001.15001.15001.15001.1500-
Dec 5, 20241.28001.28001.28001.28001.2800-
Dec 4, 20241.30001.30001.30001.30001.3000-
Dec 3, 20241.32001.32001.32001.32001.3200-
Dec 2, 20241.30001.30001.30001.30001.3000-
Nov 29, 20241.34001.34001.34001.34001.3400-
Nov 28, 20241.34001.34001.34001.34001.3400-
Nov 27, 20241.34001.48001.34001.40001.40001,200
Nov 26, 20241.34001.34001.34001.34001.3400-
Nov 25, 20241.40001.40001.40001.40001.4000-
Nov 22, 20241.49001.49001.49001.49001.4900-
Nov 21, 20241.42001.42001.42001.42001.4200-
Nov 20, 20241.32001.32001.32001.32001.3200-
Nov 19, 20241.25001.34001.25001.34001.3400250
Nov 18, 20241.29001.29001.29001.29001.2900-
Nov 15, 20241.38001.38001.38001.38001.3800-
Nov 14, 20241.36001.47001.36001.47001.470014
Nov 13, 20241.35001.35001.35001.35001.3500-
Nov 12, 20241.29001.29001.29001.29001.2900-
Nov 11, 20241.33001.33001.33001.33001.3300-
Nov 8, 20241.38001.38001.38001.38001.3800-
Nov 7, 20241.28001.28001.28001.28001.2800-
Nov 6, 20241.61001.61001.37001.37001.37004,100
Nov 5, 20241.62001.69001.62001.69001.6900-
Nov 4, 20241.60001.60001.60001.60001.6000-
Nov 1, 20241.54001.54001.54001.54001.5400-
Oct 31, 20241.62001.62001.51001.51001.5100500
Oct 30, 20241.52001.52001.52001.52001.5200-
Oct 29, 20241.45001.45001.45001.45001.4500-
Oct 28, 20241.46001.46001.46001.46001.4600-
Oct 25, 20241.38001.38001.38001.38001.3800-
Oct 24, 20241.46001.46001.46001.46001.4600-
Oct 23, 20241.42001.51001.42001.51001.5100720
Oct 22, 20241.61001.61001.56001.56001.560050
Oct 21, 20241.43001.43001.43001.43001.4300-
Oct 18, 20241.35001.35001.35001.35001.3500-
Oct 17, 20241.30001.30001.30001.30001.3000-
Oct 16, 20241.27001.27001.27001.27001.2700-
Oct 15, 20241.25001.25001.25001.25001.2500-
Oct 14, 20241.23001.23001.23001.23001.2300-
Oct 11, 20241.21001.21001.21001.21001.2100-
Oct 10, 20241.27001.27001.27001.27001.2700-
Oct 9, 20241.24001.24001.24001.24001.2400-
Oct 8, 20241.25001.25001.25001.25001.2500100
Oct 7, 20241.28001.38001.28001.38001.38002,000
Oct 4, 20241.28001.28001.28001.28001.2800-
Oct 3, 20241.17001.17001.17001.17001.1700-
Oct 2, 20241.14001.14001.14001.14001.1400-
Oct 1, 20241.17001.17001.17001.17001.1700-
Sep 30, 20241.13001.13001.13001.13001.1300-
Sep 27, 20241.09001.09001.09001.09001.0900-
Sep 26, 20241.04001.04001.04001.04001.0400-
Sep 25, 20241.07001.07001.07001.07001.0700-
Sep 24, 20241.14001.14001.14001.14001.1400-
Sep 23, 20241.11001.11001.11001.11001.1100400
Sep 20, 20241.18001.18001.18001.18001.1800-
Sep 19, 20241.16001.16001.16001.16001.1600-
Sep 18, 20241.20001.20001.20001.20001.2000-
Sep 17, 20241.19001.22001.19001.22001.2200-
Sep 16, 20241.22001.22001.22001.22001.2200-
Sep 13, 20241.24001.24001.24001.24001.2400-
Sep 12, 20241.25001.25001.25001.25001.2500-
Sep 11, 20241.28001.28001.28001.28001.2800-
Sep 10, 20241.27001.27001.27001.27001.2700-
Sep 9, 20241.20001.20001.20001.20001.2000-
Sep 6, 20241.18001.18001.18001.18001.1800-
Sep 5, 20241.18001.18001.18001.18001.1800-
Sep 4, 20241.16001.16001.16001.16001.1600-
Sep 3, 20241.19001.19001.19001.19001.1900-
Sep 2, 20241.19001.19001.19001.19001.1900-
Aug 30, 20241.14001.14001.14001.14001.1400-
Aug 29, 20241.14001.14001.14001.14001.1400-
Aug 28, 20241.17001.17001.17001.17001.1700-
Aug 27, 20241.21001.25001.18001.18001.1800700
Aug 26, 20241.20001.20001.20001.20001.2000-
Aug 23, 20241.24001.24001.24001.24001.2400-
Aug 22, 20241.28001.28001.28001.28001.2800-
Aug 21, 20241.25001.25001.25001.25001.2500-
Aug 20, 20241.20001.20001.20001.20001.2000-
Aug 19, 20241.18001.18001.18001.18001.1800-
Aug 16, 20241.18001.18001.18001.18001.1800-
Aug 15, 20241.08001.08001.08001.08001.0800-
Aug 14, 20241.07001.15001.07001.15001.1500100
Aug 13, 20241.06001.06001.06001.06001.0600-
Aug 12, 20241.15001.15001.15001.15001.1500-
Aug 9, 20241.13001.13001.13001.13001.1300-
Aug 8, 20241.13001.13001.13001.13001.1300-
Aug 7, 20241.11001.11001.11001.11001.1100-
Aug 6, 20241.10001.10001.10001.10001.1000-
Aug 5, 20241.08001.08001.08001.08001.0800-
Aug 2, 20241.14001.14001.14001.14001.1400700
Aug 1, 20241.23001.26001.23001.26001.2600265
Jul 31, 20241.28001.28001.28001.28001.2800-
Jul 30, 20241.25001.25001.25001.25001.2500-
Jul 29, 20241.30001.30001.30001.30001.3000-
Jul 26, 20241.31001.31001.31001.31001.3100-
Jul 25, 20241.34001.34001.34001.34001.3400-
Jul 24, 20241.33001.33001.33001.33001.3300-
Jul 23, 20241.34001.34001.34001.34001.3400-
Jul 22, 20241.30001.70001.30001.70001.7000700
Jul 19, 20241.33001.33001.33001.33001.3300-
Jul 18, 20241.34001.34001.34001.34001.3400-
Jul 17, 20241.34001.34001.34001.34001.3400-
Jul 16, 20241.28001.42001.28001.42001.4200100
Jul 15, 20241.31001.31001.31001.31001.3100-
Jul 12, 20241.27001.27001.27001.27001.2700-
Jul 11, 20241.33001.33001.33001.33001.3300-
Jul 10, 20241.21001.21001.21001.21001.2100-
Jul 9, 20241.23001.23001.23001.23001.2300-
Jul 8, 20241.26001.26001.26001.26001.2600-
Jul 5, 20241.33001.33001.33001.33001.33002,000
Jul 4, 20241.20001.20001.20001.20001.2000-
Jul 3, 20241.16001.16001.16001.16001.1600-
Jul 2, 20241.17001.17001.17001.17001.1700-
Jul 1, 20241.17001.17001.17001.17001.1700-
Jun 28, 20241.16001.16001.16001.16001.1600-
Jun 27, 20241.04001.04001.04001.04001.0400-
Jun 26, 20241.10001.10001.10001.10001.1000-
Jun 25, 20241.12001.12001.12001.12001.1200-
Jun 24, 20241.15001.15001.15001.15001.1500-
Jun 21, 20241.14001.14001.14001.14001.1400-
Jun 20, 20241.19001.19001.19001.19001.1900-
Jun 19, 20241.18001.18001.18001.18001.1800-
Jun 18, 20241.24001.24001.24001.24001.2400-
Jun 17, 20241.20001.20001.20001.20001.2000-
Jun 14, 20241.19001.29001.19001.29001.29005
Jun 13, 20241.20001.20001.20001.20001.2000-
Jun 12, 20241.18001.18001.18001.18001.1800-
Jun 11, 20241.14001.14001.14001.14001.1400-
Jun 10, 20241.26001.26001.26001.26001.2600-
Jun 7, 20241.30001.30001.30001.30001.3000-
Jun 6, 20241.31001.31001.31001.31001.3100-
Jun 5, 20241.16001.16001.16001.16001.1600-
Jun 4, 20241.16001.16001.16001.16001.1600-
Jun 3, 20241.18001.33001.18001.33001.33001,000
May 31, 20241.35001.35001.35001.35001.3500-
May 30, 20241.44001.44001.44001.44001.4400-
May 29, 20241.41001.41001.41001.41001.4100-
May 28, 20241.41001.41001.41001.41001.4100-
May 27, 20241.41001.41001.41001.41001.4100-
May 24, 20241.49001.49001.49001.49001.4900-
May 23, 20241.42001.48001.42001.48001.4800-
May 22, 20241.50001.54001.50001.54001.5400-
May 21, 20241.49001.53001.49001.53001.5300-
May 20, 20241.49001.59001.49001.59001.5900-
May 17, 20241.53001.69001.53001.69001.69008
May 16, 20241.32001.60001.32001.60001.6000-
May 15, 20241.62001.62001.62001.62001.6200-
May 14, 20241.63001.63001.63001.63001.6300-
May 13, 20241.62001.67001.62001.67001.67001,000
May 10, 20241.66001.66001.66001.66001.6600-
May 9, 20241.63001.77001.63001.77001.7700-
May 8, 20241.61001.78001.61001.78001.7800280
May 7, 20241.67001.74001.67001.74001.7400-
May 6, 20241.76001.76001.76001.76001.7600-
May 3, 20241.71001.71001.71001.71001.7100-
May 2, 20241.65001.65001.65001.65001.6500-
Apr 30, 20241.57001.57001.57001.57001.5700-
Apr 29, 20241.55001.55001.55001.55001.5500-
Apr 26, 20241.63001.63001.63001.63001.6300-
Apr 25, 20241.47001.76001.47001.76001.76002,500
Apr 24, 20241.47001.56001.47001.56001.5600-
Apr 23, 20241.43001.43001.43001.43001.4300-
Apr 22, 20241.46001.54001.46001.54001.54001,500
Apr 19, 20241.38001.42001.38001.42001.4200-
Apr 18, 20241.42001.46001.42001.46001.4600-
Apr 17, 20241.55001.55001.43001.43001.43008,500
Apr 16, 20241.53001.57001.53001.57001.5700-
Apr 15, 20241.46001.57001.46001.57001.57001,600
Apr 12, 20241.52001.73001.52001.58001.58001,800
Apr 11, 20241.56001.56001.56001.56001.5600-
Apr 10, 20241.50001.50001.50001.50001.5000-