Lubelski Wegiel Bogdanka S.A. (FRA:UXX)
Germany · Delayed Price · Currency is EUR 5.91
+0.21 (3.68%)
Last updated: Apr 24, 2026, 1:34 PM CET
FRA:UXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | - | 3.68% | - |
| Apr 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Apr 22, 2026 | 5.88 | 6.00 | 5.72 | 6.00 | 6.00 | 0.84% | 2,444 |
| Apr 21, 2026 | 5.57 | 5.95 | 5.52 | 5.95 | 5.95 | 6.82% | 14,775 |
| Apr 20, 2026 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | -5.59% | 60 |
| Apr 17, 2026 | 6.25 | 6.25 | 5.70 | 5.90 | 5.90 | -6.20% | 4,454 |
| Apr 16, 2026 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | -2.63% | 819 |
| Apr 15, 2026 | 6.31 | 6.55 | 6.31 | 6.46 | 6.46 | -1.07% | 10,480 |
| Apr 14, 2026 | 6.90 | 6.90 | 6.53 | 6.53 | 6.53 | -7.51% | 2,190 |
| Apr 13, 2026 | 6.94 | 7.37 | 6.94 | 7.06 | 7.06 | 3.82% | 4,573 |
| Apr 10, 2026 | 7.40 | 7.40 | 6.80 | 6.80 | 6.80 | -8.85% | 2,803 |
| Apr 9, 2026 | 7.46 | 7.80 | 7.46 | 7.46 | 7.46 | -2.48% | 1,170 |
| Apr 8, 2026 | 9.05 | 9.05 | 7.21 | 7.65 | 7.65 | -13.95% | 13,678 |
| Apr 7, 2026 | 8.17 | 8.93 | 8.17 | 8.89 | 8.89 | 9.48% | 7,231 |
| Apr 2, 2026 | 7.50 | 8.28 | 7.50 | 8.12 | 8.12 | 3.18% | 3,922 |
| Apr 1, 2026 | 7.90 | 7.90 | 7.60 | 7.87 | 7.87 | -0.13% | 1,991 |
| Mar 31, 2026 | 7.88 | 7.88 | 7.75 | 7.88 | 7.88 | -5.06% | 2,868 |
| Mar 30, 2026 | 7.42 | 8.30 | 7.42 | 8.30 | 8.30 | 10.81% | 1,170 |
| 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% | - |