Lubelski Wegiel Bogdanka S.A. (FRA:UXX)
Germany · Delayed Price · Currency is EUR 5.62
+0.17 (3.12%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:UXX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.80% | - |
| Aug 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.10% | - |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.30% | - |
| Aug 11, 2026 | 4.97 | 5.42 | 4.97 | 5.01 | 5.01 | -5.47% | 950 |
| Aug 10, 2026 | 4.81 | 5.30 | 4.81 | 5.30 | 5.30 | 10.07% | 500 |
| Aug 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.90% | - |
| Aug 6, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.25% | - |
| Aug 5, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.57% | 200 |
| Aug 4, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.53% | - |
| Aug 3, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Jul 31, 2026 | 4.62 | 4.69 | 4.62 | 4.69 | 4.69 | 1.41% | 460 |
| Jul 30, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.07% | 260 |
| Jul 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | - |
| Jul 28, 2026 | 4.73 | 4.73 | 4.67 | 4.67 | 4.67 | -2.81% | 225 |
| Jul 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.34% | - |
| Jul 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.42% | - |
| Jul 23, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 4.44% | 460 |
| Jul 22, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.53% | - |
| Jul 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.36% | 420 |
| Jul 20, 2026 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | 3.29% | 420 |
| Jul 17, 2026 | 4.62 | 4.71 | 4.62 | 4.71 | 4.71 | 0.21% | 305 |
| Jul 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.19% | - |
| Jul 15, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.84% | - |
| Jul 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.53% | - |
| Jul 13, 2026 | 4.62 | 4.74 | 4.62 | 4.74 | 4.74 | 1.28% | 200 |
| Jul 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.11% | - |
| Jul 6, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -4.39% | 139 |
| Jul 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.20% | - |
| Jul 2, 2026 | 4.68 | 5.01 | 4.68 | 5.01 | 5.01 | 8.44% | 535 |
| Jul 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jun 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.32% | - |
| Jun 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.32% | - |
| Jun 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.96% | - |
| Jun 24, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.11% | - |
| Jun 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.64% | - |
| Jun 22, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 0.43% | 50 |
| Jun 19, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 1.63% | 6 |
| Jun 18, 2026 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -4.46% | 250 |