Lubelski Wegiel Bogdanka S.A. (FRA:UXX)
Germany · Delayed Price · Currency is EUR 4.575
-0.005 (-0.11%)
Last updated: Dec 1, 2025, 8:35 AM CET
Lubelski Wegiel Bogdanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -0.11% | - |
| Nov 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.10% | - |
| Nov 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.31% | - |
| Nov 26, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.33% | - |
| Nov 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Nov 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.40% | - |
| Nov 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.76% | - |
| Nov 20, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | - |
| Nov 18, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.96% | - |
| Nov 17, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.96% | - |
| Nov 14, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.71% | - |
| Nov 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Nov 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.10% | - |
| Nov 11, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.36% | - |
| Nov 10, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.04% | - |
| Nov 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.10% | - |
| Nov 6, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| Nov 5, 2025 | 4.82 | 5.17 | 4.82 | 4.89 | 4.89 | 0.93% | 80 |
| Nov 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.52% | - |
| Nov 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.52% | - |
| Oct 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.72% | - |
| Oct 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.52% | - |
| Oct 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -6.70% | - |
| Oct 27, 2025 | 4.81 | 5.15 | 4.81 | 5.15 | 5.15 | 6.19% | 1,174 |
| Oct 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| Oct 23, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.32% | - |
| Oct 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.02% | - |
| Oct 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.35% | - |
| Oct 20, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.47% | - |
| Oct 17, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.84% | 115 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.52% | - |
| Oct 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.84% | - |
| Oct 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.36% | - |
| Oct 13, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% | - |
| Oct 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 3.40% | - |
| Oct 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Oct 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.50% | - |
| Oct 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.71% | - |
| Oct 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Oct 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.39% | - |
| Oct 2, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -7.14% | - |
| Oct 1, 2025 | 5.05 | 5.46 | 5.05 | 5.46 | 5.46 | 5.00% | 20 |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.17% | - |
| Sep 29, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.75% | - |
| Sep 26, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.56% | - |
| Sep 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% | - |
| Sep 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Sep 23, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.70% | - |