iShares Nuclear Energy And Uranium Mining UCITS ETF (AMS:NUUR)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.32
-0.03 (-0.52%)
Last updated: Jun 1, 2026, 2:24 PM CET
AMS:NUUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.37 | 6.38 | 6.31 | 6.35 | 6.35 | -0.13% | 31,520 |
| May 28, 2026 | 6.35 | 6.35 | 6.30 | 6.36 | 6.36 | -0.17% | 6,942 |
| May 27, 2026 | 6.46 | 6.46 | 6.39 | 6.37 | 6.37 | -1.26% | 7,799 |
| May 26, 2026 | 6.45 | 6.50 | 6.43 | 6.45 | 6.45 | 0.34% | 21,488 |
| May 25, 2026 | 6.46 | 6.46 | 6.39 | 6.43 | 6.43 | 1.80% | 1,166 |
| May 22, 2026 | 6.30 | 6.32 | 6.28 | 6.32 | 6.32 | 1.17% | 29,285 |
| May 21, 2026 | 6.24 | 6.26 | 6.22 | 6.24 | 6.24 | 0.52% | 21,315 |
| May 20, 2026 | 6.13 | 6.24 | 6.08 | 6.21 | 6.21 | 1.55% | 13,961 |
| May 19, 2026 | 6.15 | 6.22 | 6.11 | 6.12 | 6.12 | -1.23% | 6,530 |
| May 18, 2026 | 6.20 | 6.26 | 6.15 | 6.19 | 6.19 | -0.35% | 9,186 |
| May 15, 2026 | 6.36 | 6.36 | 6.22 | 6.22 | 6.22 | -1.97% | 1,802 |
| May 14, 2026 | 6.39 | 6.43 | 6.35 | 6.34 | 6.34 | -0.72% | 4,420 |
| May 13, 2026 | 6.51 | 6.51 | 6.39 | 6.39 | 6.39 | -0.51% | 9,390 |
| May 12, 2026 | 6.57 | 6.57 | 6.45 | 6.42 | 6.42 | -2.58% | 4,669 |
| May 11, 2026 | 6.57 | 6.61 | 6.53 | 6.59 | 6.59 | 0.05% | 24,094 |
| May 8, 2026 | 6.67 | 6.69 | 6.60 | 6.59 | 6.59 | -1.77% | 10,019 |
| May 7, 2026 | 6.76 | 6.82 | 6.70 | 6.71 | 6.71 | -0.77% | 15,735 |
| May 6, 2026 | 6.69 | 6.79 | 6.64 | 6.76 | 6.76 | 1.83% | 22,704 |
| May 5, 2026 | 6.64 | 6.65 | 6.63 | 6.64 | 6.64 | 0.38% | 4,869 |
| May 4, 2026 | 6.66 | 6.67 | 6.57 | 6.61 | 6.61 | -0.16% | 21,048 |
| Apr 30, 2026 | 6.46 | 6.63 | 6.46 | 6.62 | 6.62 | 2.00% | 255 |
| Apr 29, 2026 | 6.60 | 6.60 | 6.48 | 6.49 | 6.49 | -1.01% | 21,428 |
| Apr 28, 2026 | 6.66 | 6.67 | 6.54 | 6.56 | 6.56 | -0.88% | 40,885 |
| Apr 27, 2026 | 6.65 | 6.68 | 6.64 | 6.62 | 6.62 | -0.17% | 53,207 |
| Apr 24, 2026 | 6.65 | 6.68 | 6.60 | 6.63 | 6.63 | -0.55% | 2,722 |
| Apr 23, 2026 | 6.58 | 6.62 | 6.56 | 6.66 | 6.66 | 1.91% | 2,230 |
| Apr 22, 2026 | 6.51 | 6.55 | 6.45 | 6.54 | 6.54 | 1.33% | 18,613 |
| Apr 21, 2026 | 6.62 | 6.62 | 6.50 | 6.45 | 6.45 | -2.37% | 4,630 |
| Apr 20, 2026 | 6.61 | 6.63 | 6.59 | 6.61 | 6.61 | -0.65% | 27,179 |
| Apr 17, 2026 | 6.60 | 6.70 | 6.57 | 6.65 | 6.65 | 0.55% | 8,691 |
| Apr 16, 2026 | 6.62 | 6.65 | 6.60 | 6.62 | 6.62 | - | 7,211 |
| Apr 15, 2026 | 6.58 | 6.64 | 6.53 | 6.62 | 6.62 | 0.53% | 89,713 |
| Apr 14, 2026 | 6.56 | 6.57 | 6.53 | 6.58 | 6.58 | 1.97% | 76,498 |
| Apr 13, 2026 | 6.45 | 6.47 | 6.42 | 6.45 | 6.45 | -1.46% | 6,866 |
| Apr 10, 2026 | 6.45 | 6.54 | 6.43 | 6.55 | 6.55 | 0.73% | 598 |
| Apr 9, 2026 | 6.49 | 6.49 | 6.45 | 6.50 | 6.50 | 0.07% | 10,803 |
| Apr 8, 2026 | 6.51 | 6.59 | 6.49 | 6.50 | 6.50 | 4.93% | 49,336 |
| Apr 7, 2026 | 6.44 | 6.44 | 6.19 | 6.19 | 6.19 | -1.68% | 59,739 |
| Apr 2, 2026 | 6.23 | 6.24 | 6.21 | 6.30 | 6.30 | -1.09% | 2,442 |
| Apr 1, 2026 | 6.28 | 6.39 | 6.28 | 6.37 | 6.37 | 4.19% | 226,050 |
| Mar 31, 2026 | 6.12 | 6.12 | 6.05 | 6.11 | 6.11 | -0.36% | 59,106 |
| Mar 30, 2026 | 6.16 | 6.20 | 6.14 | 6.13 | 6.13 | -0.30% | 21,900 |
| Mar 27, 2026 | 6.21 | 6.24 | 6.14 | 6.15 | 6.15 | -0.95% | 30,662 |
| Mar 26, 2026 | 6.29 | 6.29 | 6.23 | 6.21 | 6.21 | -2.31% | 2,712 |
| Mar 25, 2026 | 6.38 | 6.38 | 6.31 | 6.36 | 6.36 | 1.84% | 25,716 |
| Mar 24, 2026 | 6.24 | 6.24 | 6.10 | 6.24 | 6.24 | 0.71% | 10,658 |
| Mar 23, 2026 | 6.05 | 6.33 | 5.94 | 6.20 | 6.20 | 0.32% | 26,305 |
| Mar 20, 2026 | 6.35 | 6.40 | 6.17 | 6.18 | 6.18 | -1.57% | 35,263 |
| Mar 19, 2026 | 6.40 | 6.41 | 6.27 | 6.28 | 6.28 | -3.05% | 344,553 |
| Mar 18, 2026 | 6.47 | 6.55 | 6.45 | 6.48 | 6.48 | 0.48% | 62,909 |