Lubelski Wegiel Bogdanka S.A. (FRA:UXX)
Germany · Delayed Price · Currency is EUR 4.635
+0.015 (0.32%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:UXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -8.71% | - |
| Jun 16, 2026 | 4.82 | 5.28 | 4.82 | 5.28 | 5.28 | 9.54% | 1,150 |
| Jun 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.63% | - |
| Jun 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.92% | 200 |
| Jun 11, 2026 | 4.82 | 4.91 | 4.82 | 4.91 | 4.91 | -6.39% | 266 |
| Jun 10, 2026 | 4.97 | 5.24 | 4.97 | 5.24 | 5.24 | 6.29% | 500 |
| Jun 9, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.30% | - |
| Jun 8, 2026 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | -7.22% | 124 |
| Jun 5, 2026 | 5.01 | 5.33 | 5.01 | 5.33 | 5.33 | 8.89% | 3,250 |
| Jun 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.35% | 50 |
| Jun 3, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.10% | 50 |
| Jun 2, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -6.49% | 697 |
| Jun 1, 2026 | 5.01 | 5.16 | 5.01 | 5.16 | 5.16 | -1.71% | 100 |
| May 29, 2026 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 0.96% | 400 |
| May 28, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 436 |
| May 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| May 26, 2026 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 5.94% | 1,500 |
| May 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 21, 2026 | 5.05 | 5.26 | 5.05 | 5.05 | 5.05 | - | 800 |
| May 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.20% | - |
| May 19, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 5.06 | -3.44% | 839 |
| May 18, 2026 | 5.00 | 5.27 | 5.00 | 5.24 | 5.24 | 0.58% | 150 |
| May 15, 2026 | 5.20 | 5.37 | 5.20 | 5.21 | 5.21 | 0.19% | 719 |
| May 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 200 |
| May 13, 2026 | 5.55 | 5.56 | 5.50 | 5.50 | 5.50 | - | 1,847 |
| May 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| May 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 8, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -5.04% | 1,274 |
| May 7, 2026 | 5.80 | 5.98 | 5.80 | 5.95 | 5.95 | 2.41% | 1,709 |
| May 6, 2026 | 6.10 | 6.10 | 5.81 | 5.81 | 5.81 | -7.78% | 633 |
| May 5, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 100 |
| May 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.01% | - |
| Apr 30, 2026 | 5.90 | 6.00 | 5.87 | 5.98 | 5.98 | -1.16% | 747 |
| Apr 29, 2026 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | 5.03% | 200 |
| Apr 28, 2026 | 5.85 | 5.96 | 5.76 | 5.76 | 5.76 | -2.70% | 2,439 |
| Apr 27, 2026 | 6.00 | 6.01 | 5.70 | 5.92 | 5.92 | 0.17% | 3,637 |
| Apr 24, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | 3.68% | 285 |
| 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 |