United Renewable Energy Co., Ltd. (LUX:UREEN)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 3.080
+0.180 (6.21%)
At close: May 25, 2026
LUX:UREEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | - |
| May 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| May 20, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -8.55% | - |
| May 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 9.35% | - |
| May 18, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| May 15, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| May 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| May 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.84% | - |
| May 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| May 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.88% | - |
| May 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| May 7, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 9.60% | - |
| May 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| May 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| May 4, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -3.94% | - |
| Apr 30, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 5.83% | - |
| Apr 29, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.56% | - |
| Apr 28, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.31% | - |
| Apr 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Apr 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | - |
| Apr 23, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.13% | - |
| Apr 22, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.48% | - |
| Apr 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.19% | - |
| Apr 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | - |
| Apr 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Apr 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 9.70% | - |
| Apr 15, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 9.84% | - |
| Apr 14, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -9.63% | - |
| Apr 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | - |
| Apr 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | - |
| Apr 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.36% | - |
| Apr 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 7.01% | - |
| Apr 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Apr 2, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.59% | - |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Mar 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Mar 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.04% | - |
| Mar 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -7.14% | - |
| Mar 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 10.11% | - |
| Mar 25, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 9.88% | - |
| Mar 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Mar 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -6.11% | - |
| Mar 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | - |
| Mar 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.47% | - |
| Mar 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | - |
| Mar 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.48% | - |
| Mar 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 7.49% | - |
| Mar 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.19% | - |
| Mar 11, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 9.62% | - |