Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 50.17
-1.05 (-2.05%)
Apr 2, 2026, 5:35 PM CET
BIT:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.07 | 50.52 | 48.50 | 50.17 | 50.17 | -2.05% | 31,220 |
| Apr 1, 2026 | 50.39 | 51.30 | 50.11 | 51.22 | 51.22 | 6.41% | 26,861 |
| Mar 31, 2026 | 47.50 | 48.34 | 47.22 | 48.14 | 48.14 | -0.33% | 24,612 |
| Mar 30, 2026 | 48.29 | 48.92 | 48.03 | 48.30 | 48.30 | -0.59% | 27,056 |
| Mar 27, 2026 | 48.72 | 49.03 | 47.60 | 48.58 | 48.58 | -0.80% | 36,715 |
| Mar 26, 2026 | 50.00 | 50.09 | 48.89 | 48.97 | 48.97 | -3.62% | 31,018 |
| Mar 25, 2026 | 50.98 | 51.43 | 50.35 | 50.81 | 50.81 | 2.42% | 54,058 |
| Mar 24, 2026 | 49.08 | 49.62 | 48.40 | 49.61 | 49.61 | 0.50% | 37,849 |
| Mar 23, 2026 | 47.18 | 50.12 | 46.72 | 49.37 | 49.37 | 1.11% | 85,824 |
| Mar 20, 2026 | 50.34 | 50.68 | 48.73 | 48.83 | 48.83 | -1.70% | 45,641 |
| Mar 19, 2026 | 50.94 | 51.15 | 48.90 | 49.67 | 49.67 | -4.06% | 98,637 |
| Mar 18, 2026 | 52.99 | 53.07 | 51.52 | 51.77 | 51.77 | -0.58% | 35,226 |
| Mar 17, 2026 | 51.59 | 52.91 | 51.34 | 52.07 | 52.07 | 1.40% | 33,880 |
| Mar 16, 2026 | 52.15 | 52.40 | 51.35 | 51.35 | 51.35 | -1.10% | 32,506 |
| Mar 13, 2026 | 52.69 | 53.71 | 51.72 | 51.92 | 51.92 | -1.67% | 42,390 |
| Mar 12, 2026 | 53.04 | 53.18 | 51.80 | 52.80 | 52.80 | 0.25% | 32,218 |
| Mar 11, 2026 | 53.44 | 53.79 | 52.61 | 52.67 | 52.67 | -2.98% | 31,635 |
| Mar 10, 2026 | 52.80 | 54.29 | 52.71 | 54.29 | 54.29 | 5.85% | 53,800 |
| Mar 9, 2026 | 50.00 | 51.37 | 49.33 | 51.29 | 51.29 | -0.41% | 63,437 |
| Mar 6, 2026 | 53.00 | 53.00 | 50.99 | 51.50 | 51.50 | -2.28% | 53,782 |
| Mar 5, 2026 | 54.54 | 55.11 | 52.65 | 52.70 | 52.70 | -3.66% | 44,083 |
| Mar 4, 2026 | 53.23 | 54.80 | 53.22 | 54.70 | 54.70 | 2.00% | 45,267 |
| Mar 3, 2026 | 55.94 | 55.94 | 52.31 | 53.63 | 53.63 | -5.98% | 83,905 |
| Mar 2, 2026 | 55.00 | 57.22 | 54.69 | 57.04 | 57.04 | 2.52% | 67,646 |
| Feb 27, 2026 | 56.22 | 56.52 | 55.31 | 55.64 | 55.64 | -0.11% | 44,550 |
| Feb 26, 2026 | 56.09 | 56.56 | 54.75 | 55.70 | 55.70 | -1.31% | 35,007 |
| Feb 25, 2026 | 56.18 | 57.22 | 55.95 | 56.44 | 56.44 | 1.88% | 19,467 |
| Feb 24, 2026 | 55.07 | 55.45 | 53.91 | 55.40 | 55.40 | -0.16% | 35,216 |
| Feb 23, 2026 | 55.76 | 56.13 | 54.75 | 55.49 | 55.49 | -1.09% | 29,573 |
| Feb 20, 2026 | 56.49 | 57.35 | 55.75 | 56.10 | 56.10 | 1.15% | 66,795 |
| Feb 19, 2026 | 55.31 | 55.83 | 54.19 | 55.46 | 55.46 | 0.14% | 22,912 |
| Feb 18, 2026 | 53.85 | 55.38 | 53.70 | 55.38 | 55.38 | 3.46% | 32,380 |
| Feb 17, 2026 | 53.37 | 53.53 | 52.03 | 53.53 | 53.53 | -0.22% | 37,171 |
| Feb 16, 2026 | 53.63 | 53.92 | 53.48 | 53.65 | 53.65 | -0.09% | 37,861 |
| Feb 13, 2026 | 53.67 | 54.25 | 52.72 | 53.70 | 53.70 | -0.13% | 42,395 |
| Feb 12, 2026 | 55.96 | 56.40 | 53.77 | 53.77 | 53.77 | -4.15% | 29,329 |
| Feb 11, 2026 | 56.49 | 57.64 | 55.07 | 56.10 | 56.10 | -1.58% | 37,420 |
| Feb 10, 2026 | 57.02 | 57.55 | 56.59 | 57.00 | 57.00 | 0.37% | 33,551 |
| Feb 9, 2026 | 55.12 | 56.79 | 54.77 | 56.79 | 56.79 | 5.52% | 31,435 |
| Feb 6, 2026 | 51.93 | 54.34 | 51.73 | 53.82 | 53.82 | 3.28% | 47,671 |
| Feb 5, 2026 | 53.98 | 54.43 | 51.79 | 52.11 | 52.11 | -3.03% | 52,380 |
| Feb 4, 2026 | 57.65 | 58.13 | 53.72 | 53.74 | 53.74 | -6.54% | 55,089 |
| Feb 3, 2026 | 55.97 | 57.81 | 55.77 | 57.50 | 57.50 | 4.85% | 40,755 |
| Feb 2, 2026 | 54.43 | 56.27 | 53.66 | 54.84 | 54.84 | -3.71% | 73,951 |
| Jan 30, 2026 | 57.59 | 58.54 | 56.78 | 56.95 | 56.95 | -1.35% | 40,177 |
| Jan 29, 2026 | 60.26 | 61.29 | 56.35 | 57.73 | 57.73 | -1.28% | 83,785 |
| Jan 28, 2026 | 57.83 | 58.75 | 57.70 | 58.48 | 58.48 | 3.34% | 68,595 |
| Jan 27, 2026 | 55.99 | 56.61 | 55.29 | 56.59 | 56.59 | 0.73% | 48,793 |
| Jan 26, 2026 | 57.84 | 58.69 | 55.77 | 56.18 | 56.18 | -2.50% | 55,429 |
| Jan 23, 2026 | 58.22 | 58.30 | 57.00 | 57.62 | 57.62 | -0.83% | 37,059 |