Lubelski Wegiel Bogdanka S.A. (FRA:UXX)
Germany
· Delayed Price · Currency is EUR 4.350
-0.150 (-3.33%)
Last updated: Dec 5, 2025, 8:03 AM CET
Lubelski Wegiel Bogdanka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.99% | - |
| Dec 3, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -6.58% | - |
| Dec 2, 2025 | 4.57 | 4.87 | 4.57 | 4.87 | 4.87 | 6.34% | 62 |
| Dec 1, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.11% | - |
| Nov 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.10% | - |
| Nov 27, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.31% | - |
| Nov 26, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.33% | - |
| Nov 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Nov 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.40% | - |
| Nov 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.76% | - |
| Nov 20, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% | - |
| Nov 19, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | - |
| Nov 18, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.96% | - |
| Nov 17, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.96% | - |
| Nov 14, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.71% | - |
| Nov 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Nov 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.10% | - |
| Nov 11, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1.36% | - |
| Nov 10, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.04% | - |
| Nov 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.10% | - |
| Nov 6, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| Nov 5, 2025 | 4.82 | 5.17 | 4.82 | 4.89 | 4.89 | 0.93% | 80 |
| Nov 4, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.52% | - |
| Nov 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.52% | - |
| Oct 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.72% | - |
| Oct 29, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.52% | - |
| Oct 28, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -6.70% | - |
| Oct 27, 2025 | 4.81 | 5.15 | 4.81 | 5.15 | 5.15 | 6.19% | 1,174 |
| Oct 24, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.41% | - |
| Oct 23, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.32% | - |
| Oct 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.02% | - |
| Oct 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.35% | - |
| Oct 20, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.47% | - |
| Oct 17, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -0.84% | 115 |
| Oct 16, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.52% | - |
| Oct 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.84% | - |
| Oct 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.36% | - |
| Oct 13, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% | - |
| Oct 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 3.40% | - |
| Oct 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Oct 8, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.50% | - |
| Oct 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.71% | - |
| Oct 6, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.57% | - |
| Oct 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.39% | - |
| Oct 2, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -7.14% | - |
| Oct 1, 2025 | 5.05 | 5.46 | 5.05 | 5.46 | 5.46 | 5.00% | 20 |
| Sep 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.17% | - |
| Sep 29, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.75% | - |
| Sep 26, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.56% | - |
| Sep 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.37% | - |
| Sep 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Sep 23, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.70% | - |
| Sep 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.57% | - |
| Sep 19, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% | - |
| Sep 18, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | - |
| Sep 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Sep 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -7.71% | - |
| Sep 15, 2025 | 5.15 | 5.58 | 5.15 | 5.58 | 5.58 | 7.93% | 10 |
| Sep 12, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Sep 11, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.77% | - |
| Sep 10, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.97% | - |
| Sep 9, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.19% | - |
| Sep 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% | - |
| Sep 5, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% | - |
| Sep 4, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.97% | - |
| Sep 3, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | - |
| Sep 2, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Sep 1, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.54% | - |
| Aug 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% | - |
| Aug 26, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -6.46% | - |
| Aug 25, 2025 | 5.20 | 5.57 | 5.20 | 5.57 | 5.57 | 6.30% | 90 |
| Aug 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% | - |
| Aug 21, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -6.61% | - |
| Aug 20, 2025 | 5.27 | 5.60 | 5.27 | 5.60 | 5.60 | 6.87% | 301 |
| Aug 19, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.96% | - |
| Aug 18, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% | - |
| Aug 15, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.81% | - |
| Aug 14, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -9.04% | - |
| Aug 13, 2025 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | 4.64% | 3,575 |
| Aug 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.51% | - |
| Aug 11, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% | - |
| Aug 8, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.70% | - |
| Aug 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% | - |
| Aug 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.50% | - |
| Aug 4, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.29% | - |
| Aug 1, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.92% | - |
| Jul 31, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -7.14% | - |
| Jul 30, 2025 | 5.45 | 5.88 | 5.45 | 5.88 | 5.88 | 7.50% | 156 |
| Jul 29, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% | - |
| Jul 28, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | - |
| Jul 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.96% | - |
| Jul 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.90% | - |
| Jul 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | - |
| Jul 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.46% | - |
| Jul 21, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 1.48% | - |
| Jul 18, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.37% | - |