Australia markets closed

urban-gro, Inc. (UGE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.6600-0.1100 (-6.21%)
At close: 08:20AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.66001.66001.66001.66001.6600-
09 May 20241.63001.77001.63001.77001.7700-
08 May 20241.61001.78001.61001.78001.7800280
07 May 20241.67001.74001.67001.74001.7400-
06 May 20241.76001.76001.76001.76001.7600-
03 May 20241.71001.71001.71001.71001.7100-
02 May 20241.65001.65001.65001.65001.6500-
30 Apr 20241.57001.57001.57001.57001.5700-
29 Apr 20241.55001.55001.55001.55001.5500-
26 Apr 20241.63001.63001.63001.63001.6300-
25 Apr 20241.47001.76001.47001.76001.76002,500
24 Apr 20241.47001.56001.47001.56001.5600-
23 Apr 20241.43001.43001.43001.43001.4300-
22 Apr 20241.46001.54001.46001.54001.54001,500
19 Apr 20241.38001.42001.38001.42001.4200-
18 Apr 20241.42001.46001.42001.46001.4600-
17 Apr 20241.55001.55001.43001.43001.43008,500
16 Apr 20241.53001.57001.53001.57001.5700-
15 Apr 20241.46001.57001.46001.57001.57001,600
12 Apr 20241.52001.73001.52001.58001.58001,800
11 Apr 20241.56001.56001.56001.56001.5600-
10 Apr 20241.50001.50001.50001.50001.5000-
09 Apr 20241.52001.62001.52001.62001.6200600
08 Apr 20241.44001.44001.44001.44001.4400-
05 Apr 20241.45001.45001.45001.45001.4500-
04 Apr 20241.67001.73001.67001.73001.7300280
03 Apr 20241.33001.33001.33001.33001.3300-
02 Apr 20241.26001.26001.26001.26001.2600150
28 Mar 20241.35001.35001.29001.29001.2900100
27 Mar 20241.71001.72001.71001.72001.7200300
26 Mar 20241.68001.90001.68001.90001.90001,250
25 Mar 20242.10002.10001.78001.78001.7800200
22 Mar 20241.93001.93001.93001.93001.9300-
21 Mar 20241.93001.93001.93001.93001.9300139
20 Mar 20241.97002.00001.97002.00002.0000-
19 Mar 20241.91002.00001.91002.00002.0000-
18 Mar 20241.92002.18001.92002.18002.1800280
15 Mar 20241.74001.99001.74001.99001.9900100
14 Mar 20241.86001.92001.86001.92001.9200-
13 Mar 20241.75001.83001.75001.83001.8300-
12 Mar 20241.64001.90001.64001.90001.90001,500
11 Mar 20241.72001.72001.72001.72001.7200400
08 Mar 20241.81001.81001.81001.81001.8100-
07 Mar 20241.84001.87001.84001.87001.8700-
06 Mar 20241.80001.80001.80001.80001.8000-
05 Mar 20241.85001.85001.80001.80001.8000210
04 Mar 20241.93001.93001.93001.93001.9300-
01 Mar 20242.10002.10002.10002.10002.10001,000
29 Feb 20242.10002.10002.10002.10002.1000-
28 Feb 20242.12002.12002.12002.12002.1200-
27 Feb 20242.30002.30002.14002.14002.14001,000
26 Feb 20242.12002.36002.12002.36002.360050
23 Feb 20242.18002.42002.18002.42002.4200500
22 Feb 20242.24002.48002.24002.30002.30001,010
21 Feb 20242.48002.84002.48002.84002.84001,720
20 Feb 20242.14002.14002.14002.14002.1400-
19 Feb 20242.14002.38002.14002.38002.38001,000
16 Feb 20241.99001.99001.99001.99001.9900-
15 Feb 20242.32002.32002.32002.32002.3200-
14 Feb 20242.22002.22002.22002.22002.2200-
13 Feb 20242.08002.36002.08002.36002.3600200
12 Feb 20241.85002.06001.85002.06002.0600-
09 Feb 20241.62001.62001.62001.62001.6200-
08 Feb 20241.60001.60001.60001.60001.6000-
07 Feb 20241.75001.75001.75001.75001.7500-
06 Feb 20241.56001.56001.56001.56001.5600-
05 Feb 20241.65001.83001.65001.83001.830015
02 Feb 20241.75001.75001.73001.73001.7300300
01 Feb 20241.56001.56001.56001.56001.5600-
31 Jan 20241.51001.51001.51001.51001.5100-
30 Jan 20241.49001.49001.49001.49001.4900-
29 Jan 20241.43001.59001.43001.59001.590010
26 Jan 20241.41001.41001.41001.41001.4100-
25 Jan 20241.39001.39001.39001.39001.3900-
24 Jan 20241.35001.35001.35001.35001.3500200
23 Jan 20241.32001.32001.32001.32001.3200-
22 Jan 20241.33001.37001.33001.37001.3700470
19 Jan 20241.33001.33001.33001.33001.3300-
18 Jan 20241.30001.30001.30001.30001.3000-
17 Jan 20241.34001.34001.34001.34001.3400-
16 Jan 20241.31001.31001.31001.31001.3100-
15 Jan 20241.31001.37001.31001.37001.370030
12 Jan 20241.33001.33001.33001.33001.3300-
11 Jan 20241.39001.39001.39001.39001.3900-
10 Jan 20241.50001.50001.50001.50001.500030
09 Jan 20241.45001.45001.45001.45001.4500-
08 Jan 20241.51001.51001.51001.51001.5100-
05 Jan 20241.57001.70001.57001.59001.5900960
04 Jan 20241.36001.57001.36001.57001.570030
03 Jan 20241.26001.37001.26001.37001.3700-
02 Jan 20241.24001.24001.24001.24001.240050
29 Dec 20231.26001.26001.26001.26001.260070
28 Dec 20231.19001.19001.19001.19001.1900-
27 Dec 20231.15001.20001.15001.20001.200070
22 Dec 20231.05001.06001.05001.06001.0600-
21 Dec 20231.05001.05001.05001.05001.0500140
20 Dec 20231.06001.06001.06001.06001.0600-
19 Dec 20231.07001.11001.07001.09001.0900500
18 Dec 20231.05001.05001.05001.05001.0500-
15 Dec 20231.07001.09001.07001.09001.0900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...