United Renewable Energy Co., Ltd. (LUX:UREEN)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 4.200
+0.340 (8.81%)
At close: Mar 3, 2026
United Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 9.04% | - |
| Feb 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 10.62% | - |
| Feb 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.59% | - |
| Feb 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 10.61% | - |
| Feb 23, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 9.09% | - |
| Feb 11, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 5.22% | - |
| Feb 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Feb 9, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | - |
| Feb 6, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 7.69% | - |
| Feb 5, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 9.35% | - |
| Feb 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 9.74% | - |
| Feb 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10.17% | - |
| Feb 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Jan 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | - |
| Jan 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jan 28, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.12% | - |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | - |
| Jan 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Jan 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | - |
| Jan 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 6.55% | - |
| Jan 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| Jan 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Jan 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.68% | - |
| Jan 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | - |
| Jan 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Jan 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Jan 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jan 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 9.63% | - |
| Jan 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Jan 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Jan 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Dec 31, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Dec 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Dec 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Dec 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 9.85% | - |
| Dec 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 10.00% | - |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -9.77% | - |
| Dec 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Dec 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.87% | - |
| Dec 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 10.71% | - |
| Dec 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 8.74% | - |
| Dec 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Dec 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Dec 9, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Dec 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |