Urbas Grupo Financiero SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-05-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-04-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 19,558,100 |
| 2025-04-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 15,472,560 |
| 2025-04-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 34,041,672 |
| 2025-04-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 28,542,279 |
| 2025-04-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,901,369 |
| 2025-04-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 8,559,435 |
| 2025-04-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 67,927,102 |
| 2025-04-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 51,006,020 |
| 2025-04-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 65,269,180 |
| 2025-04-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 24,925,730 |
| 2025-04-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 78,506,852 |
| 2025-04-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 46,600,406 |
| 2025-04-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 28,398,939 |
| 2025-04-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 49,585,719 |
| 2025-04-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 76,787,242 |
| 2025-04-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 165,404,500 |
| 2025-04-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 252,400,500 |
| 2025-04-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 43,364,898 |
| 2025-04-02 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 179,553,297 |
| 2025-04-01 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 232,328,797 |
| 2025-03-31 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 624,400,000 |
| 2025-03-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 14,157,140 |
| 2025-03-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,789,809 |
| 2025-03-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 35,300,180 |
| 2025-03-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 120,550,898 |
| 2025-03-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 25,884,449 |
| 2025-03-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 26,958,539 |
| 2025-03-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 72,661,930 |
| 2025-03-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 66,919,211 |
| 2025-03-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 16,037,750 |
| 2025-03-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 12,223,770 |
| 2025-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 50,106,832 |
| 2025-03-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 29,297,240 |
| 2025-03-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 82,132,484 |
| 2025-03-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 70,629,680 |
| 2025-03-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 9,729,055 |
| 2025-03-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 167,333,203 |
| 2025-03-06 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 60,067,406 |
| 2025-03-05 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 133,976,203 |
| 2025-03-04 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 472,325,000 |
| 2025-03-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 76,730,875 |
| 2025-02-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 41,112,340 |
| 2025-02-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 44,475,871 |
| 2025-02-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 30,689,410 |
| 2025-02-25 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 84,034,398 |
| 2025-02-24 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 71,480,875 |
| 2025-02-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 70,783,688 |
| 2025-02-20 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 143,648,891 |
| 2025-02-19 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 43,208,152 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.