VanEck ETP AG (AMS:VSOL)
Netherlands · Delayed Price · Currency is EUR · Price in USD 6.79
+0.26 (3.95%)
At close: Sep 25, 2026
AMS:VSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.57 | 6.87 | 6.57 | 6.79 | 6.79 | 3.95% | 6,940 |
| Sep 24, 2026 | 6.47 | 6.54 | 6.47 | 6.53 | 6.53 | 0.43% | 1,190 |
| Sep 23, 2026 | 6.71 | 6.71 | 6.40 | 6.50 | 6.50 | -1.93% | 566 |
| Sep 22, 2026 | 6.58 | 6.64 | 6.55 | 6.63 | 6.63 | -0.11% | 57 |
| Sep 21, 2026 | 6.34 | 6.64 | 6.34 | 6.64 | 6.64 | 6.34% | 16,942 |
| Sep 18, 2026 | 5.96 | 6.20 | 5.95 | 6.24 | 6.24 | 10.19% | 8,842 |
| Sep 17, 2026 | 5.63 | 5.67 | 5.67 | 5.67 | 5.67 | 3.58% | - |
| Sep 16, 2026 | 5.50 | 5.50 | 5.48 | 5.47 | 5.47 | -2.51% | 468 |
| Sep 15, 2026 | 5.69 | 5.69 | 5.69 | 5.61 | 5.61 | -2.33% | 71 |
| Sep 14, 2026 | 5.73 | 5.73 | 5.70 | 5.74 | 5.74 | -1.54% | 230 |
| Sep 11, 2026 | 5.63 | 5.63 | 5.60 | 5.83 | 5.83 | 3.70% | 300 |
| Sep 10, 2026 | 5.74 | 5.74 | 5.61 | 5.63 | 5.63 | -2.93% | 6,664 |
| Sep 9, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -0.69% | 315 |
| Sep 8, 2026 | 5.79 | 5.81 | 5.79 | 5.84 | 5.84 | -0.68% | 800 |
| Sep 7, 2026 | 5.93 | 5.94 | 5.87 | 5.88 | 5.88 | 2.62% | 2,246 |
| Sep 4, 2026 | 5.86 | 5.87 | 5.70 | 5.73 | 5.73 | -2.75% | 1,200 |
| Sep 3, 2026 | 5.71 | 5.89 | 5.89 | 5.89 | 5.89 | 5.46% | - |
| Sep 2, 2026 | 5.66 | 5.66 | 5.50 | 5.58 | 5.58 | -2.77% | 157 |
| Sep 1, 2026 | 5.84 | 5.84 | 5.73 | 5.74 | 5.74 | -1.44% | - |
| Aug 31, 2026 | 5.79 | 5.85 | 5.79 | 5.83 | 5.83 | -3.40% | - |
| Aug 28, 2026 | 6.06 | 6.06 | 5.96 | 6.03 | 6.03 | -0.53% | 60,751 |
| Aug 27, 2026 | 5.71 | 6.05 | 5.71 | 6.06 | 6.06 | 11.62% | 613 |
| Aug 26, 2026 | 5.47 | 5.47 | 5.47 | 5.43 | 5.43 | -1.67% | 250 |
| Aug 25, 2026 | 5.72 | 5.72 | 5.64 | 5.52 | 5.52 | 0.60% | 1,345 |
| Aug 24, 2026 | 5.36 | 5.43 | 5.34 | 5.49 | 5.49 | 6.31% | 1,387 |
| Aug 21, 2026 | 5.11 | 5.15 | 5.08 | 5.17 | 5.17 | 5.13% | 12,239 |
| Aug 20, 2026 | 4.84 | 4.89 | 4.84 | 4.91 | 4.91 | 6.32% | 130 |
| Aug 19, 2026 | 4.34 | 4.62 | 4.62 | 4.62 | 4.62 | 6.47% | - |
| Aug 18, 2026 | 4.28 | 4.28 | 4.28 | 4.34 | 4.34 | 1.40% | 200 |
| Aug 17, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.28 | 0.61% | 3 |
| Aug 14, 2026 | 4.26 | 4.26 | 4.23 | 4.25 | 4.25 | -0.68% | 889 |
| Aug 13, 2026 | 4.31 | 4.31 | 4.29 | 4.28 | 4.28 | 0.37% | 7,000 |
| Aug 12, 2026 | 4.29 | 4.27 | 4.27 | 4.27 | 4.27 | 0.49% | - |
| Aug 11, 2026 | 4.27 | 4.25 | 4.25 | 4.25 | 4.25 | -0.84% | - |
| Aug 10, 2026 | 4.34 | 4.28 | 4.28 | 4.28 | 4.28 | 3.06% | - |
| Aug 7, 2026 | 4.10 | 4.11 | 4.10 | 4.16 | 4.16 | 0.36% | 50 |
| Aug 6, 2026 | 4.17 | 4.17 | 4.14 | 4.14 | 4.14 | -0.72% | 50 |
| Aug 5, 2026 | 4.16 | 4.17 | 4.17 | 4.17 | 4.17 | 0.60% | - |
| Aug 4, 2026 | 4.14 | 4.16 | 4.13 | 4.15 | 4.15 | 0.05% | 8,277 |
| Aug 3, 2026 | 4.08 | 4.09 | 4.08 | 4.14 | 4.14 | 0.93% | 160 |
| Jul 31, 2026 | 4.16 | 4.16 | 4.16 | 4.11 | 4.11 | -2.17% | 20 |
| Jul 30, 2026 | 4.15 | 4.15 | 4.15 | 4.20 | 4.20 | 1.75% | 43 |
| Jul 29, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -1.29% | 1,818 |
| Jul 28, 2026 | 4.13 | 4.18 | 4.18 | 4.18 | 4.18 | -1.46% | - |
| Jul 27, 2026 | 4.32 | 4.24 | 4.24 | 4.24 | 4.24 | 1.63% | - |
| Jul 24, 2026 | 4.28 | 4.28 | 4.16 | 4.17 | 4.17 | -2.80% | 335 |
| Jul 23, 2026 | 4.36 | 4.36 | 4.36 | 4.29 | 4.29 | -3.09% | 205 |
| Jul 22, 2026 | 4.35 | 4.41 | 4.35 | 4.43 | 4.43 | 0.93% | 790 |
| Jul 21, 2026 | 4.43 | 4.43 | 4.40 | 4.39 | 4.39 | 1.29% | 558 |
| Jul 20, 2026 | 4.26 | 4.30 | 4.26 | 4.33 | 4.33 | 3.69% | 30 |