Lubelski Wegiel Bogdanka S.A. (FRA:UXX)
Germany · Delayed Price · Currency is EUR 7.49
+0.58 (8.39%)
At close: Mar 27, 2026
FRA:UXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.95 | 7.57 | 6.95 | 7.49 | 7.49 | 8.39% | 3,272 |
| Mar 26, 2026 | 7.19 | 7.27 | 6.91 | 6.91 | 6.91 | -3.89% | 2,032 |
| Mar 25, 2026 | 7.14 | 7.19 | 6.74 | 7.19 | 7.19 | -1.51% | 5,502 |
| Mar 24, 2026 | 6.12 | 7.30 | 6.12 | 7.30 | 7.30 | 12.65% | 10,109 |
| Mar 23, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -9.24% | - |
| Mar 20, 2026 | 6.18 | 7.14 | 6.18 | 7.14 | 7.14 | 31.25% | 300 |
| Mar 19, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -2.68% | - |
| Mar 18, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.71% | - |
| Mar 17, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.10% | - |
| Mar 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% | - |
| Mar 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.49% | - |
| Mar 12, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.10% | - |
| Mar 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.75% | - |
| Mar 10, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 10.83% | - |
| Mar 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.70% | - |
| Mar 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.28% | - |
| Mar 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.52% | - |
| Mar 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.67% | - |
| Mar 3, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 6.83% | - |
| Mar 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.88% | - |
| Feb 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% | - |
| Feb 26, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| Feb 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.20% | - |
| Feb 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% | - |
| Feb 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.13% | - |
| Feb 20, 2026 | 4.56 | 4.56 | 4.47 | 4.47 | 4.47 | -4.39% | 100 |
| Feb 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.11% | - |
| Feb 18, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.89% | - |
| Feb 17, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.06% | - |
| Feb 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.53% | - |
| Feb 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Feb 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.53% | - |
| Feb 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.97% | - |
| Feb 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.59% | - |
| Feb 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.94% | - |
| Feb 6, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.38% | - |
| Feb 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.59% | - |
| Feb 4, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -4.32% | - |
| Feb 3, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 6.37% | - |
| Feb 2, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 3.91% | - |
| Jan 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 5.38% | - |
| Jan 29, 2026 | 4.61 | 4.61 | 4.37 | 4.37 | 4.37 | -4.69% | 350 |
| Jan 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.22% | - |
| Jan 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.11% | - |
| Jan 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.44% | - |
| Jan 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.12% | - |
| Jan 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.21% | - |
| Jan 21, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.77% | - |
| Jan 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% | - |
| Jan 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.55% | - |