Lubelski Wegiel Bogdanka S.A. (FRA:UXX)
Germany · Delayed Price · Currency is EUR 5.65
-0.43 (-7.07%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:UXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.07% | 1 |
| Oct 22, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 7.61% | 1 |
| Oct 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.91% | - |
| Oct 19, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.95% | - |
| Oct 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | - |
| Oct 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -5.84% | - |
| Oct 14, 2026 | 5.68 | 5.99 | 5.68 | 5.99 | 5.99 | 5.46% | 200 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -3.40% | 200 |
| Oct 12, 2026 | 5.99 | 5.99 | 5.88 | 5.88 | 5.88 | -0.84% | 205 |
| Oct 9, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.17% | - |
| Oct 8, 2026 | 5.57 | 6.00 | 5.57 | 6.00 | 6.00 | 6.57% | 100 |
| Oct 7, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -6.01% | - |
| Oct 6, 2026 | 5.69 | 5.99 | 5.69 | 5.99 | 5.99 | 4.90% | 160 |
| Oct 5, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 3.63% | - |
| Oct 2, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.48% | - |
| Oct 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -6.30% | - |
| Sep 30, 2026 | 5.43 | 6.03 | 5.43 | 6.03 | 6.03 | 10.44% | 776 |
| Sep 29, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.44% | - |
| Sep 28, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -8.73% | - |
| Sep 25, 2026 | 5.31 | 5.84 | 5.31 | 5.84 | 5.84 | 12.09% | 20 |
| Sep 24, 2026 | 5.39 | 5.39 | 5.21 | 5.21 | 5.21 | -6.96% | 180 |
| Sep 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.95% | - |
| Sep 22, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.85% | - |
| Sep 21, 2026 | 5.87 | 6.29 | 5.87 | 5.88 | 5.88 | -3.76% | 290 |
| Sep 18, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.29% | - |
| Sep 17, 2026 | 5.65 | 6.19 | 5.65 | 6.19 | 6.19 | - | 130 |
| Sep 16, 2026 | 5.64 | 6.19 | 5.64 | 6.19 | 6.19 | 9.95% | 10 |
| Sep 15, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -3.10% | - |
| Sep 14, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.53% | - |
| Sep 11, 2026 | 5.76 | 6.19 | 5.76 | 5.90 | 5.90 | 1.72% | 1,167 |
| Sep 10, 2026 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -1.69% | 345 |
| Sep 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.14% | - |
| Sep 8, 2026 | 5.89 | 6.22 | 5.89 | 6.22 | 6.22 | -3.27% | 9 |
| Sep 7, 2026 | 6.34 | 6.43 | 6.34 | 6.43 | 6.43 | 7.17% | 260 |
| Sep 4, 2026 | 5.79 | 6.00 | 5.79 | 6.00 | 6.00 | -4.91% | 140 |
| Sep 3, 2026 | 5.65 | 6.31 | 5.65 | 6.31 | 6.31 | 15.57% | 1,176 |
| Sep 2, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.55% | - |
| Sep 1, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.37% | - |
| Aug 31, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.18% | - |
| Aug 28, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.07% | - |
| Aug 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% | 4,000 |
| Aug 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3.12% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.02% | - |
| Aug 24, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.32% | - |
| Aug 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 3.40% | - |
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.41% | - |
| Aug 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.21% | - |
| Aug 18, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.69% | - |
| Aug 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% | - |