Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 42.71
+0.45 (1.06%)
Aug 28, 2025, 5:29 PM CET
BIT:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 42.20 | 42.87 | 41.87 | 42.71 | 42.71 | 1.06% | 11,643 |
| Aug 27, 2025 | 42.59 | 42.62 | 42.03 | 42.26 | 42.26 | -0.47% | 23,714 |
| Aug 26, 2025 | 41.54 | 43.07 | 41.27 | 42.46 | 42.46 | 2.34% | 17,267 |
| Aug 25, 2025 | 41.37 | 41.53 | 41.00 | 41.49 | 41.49 | 1.05% | 13,609 |
| Aug 22, 2025 | 40.17 | 41.25 | 40.01 | 41.06 | 41.06 | 3.58% | 14,095 |
| Aug 21, 2025 | 39.78 | 39.85 | 39.34 | 39.64 | 39.64 | 1.90% | 18,665 |
| Aug 20, 2025 | 39.44 | 39.62 | 38.30 | 38.90 | 38.90 | -3.47% | 62,254 |
| Aug 19, 2025 | 41.21 | 41.43 | 39.92 | 40.30 | 40.30 | -2.73% | 27,433 |
| Aug 18, 2025 | 41.50 | 41.55 | 40.90 | 41.43 | 41.43 | 0.19% | 16,821 |
| Aug 14, 2025 | 41.58 | 41.95 | 41.29 | 41.35 | 41.35 | -0.51% | 12,251 |
| Aug 13, 2025 | 42.40 | 42.79 | 41.16 | 41.56 | 41.56 | -2.19% | 35,090 |
| Aug 12, 2025 | 42.25 | 42.57 | 42.00 | 42.49 | 42.49 | -0.26% | 18,593 |
| Aug 11, 2025 | 42.34 | 42.73 | 41.88 | 42.60 | 42.60 | -0.75% | 22,839 |
| Aug 8, 2025 | 42.96 | 43.52 | 42.80 | 42.92 | 42.92 | 0.59% | 53,788 |
| Aug 7, 2025 | 43.43 | 43.72 | 42.57 | 42.67 | 42.67 | -1.82% | 35,660 |
| Aug 6, 2025 | 43.45 | 43.87 | 43.01 | 43.46 | 43.46 | 2.48% | 25,886 |
| Aug 5, 2025 | 42.53 | 43.22 | 42.11 | 42.41 | 42.41 | 2.22% | 39,349 |
| Aug 4, 2025 | 41.17 | 41.72 | 40.60 | 41.49 | 41.49 | 2.32% | 18,336 |
| Aug 1, 2025 | 42.39 | 42.56 | 39.59 | 40.55 | 40.55 | -4.88% | 62,721 |
| Jul 31, 2025 | 44.22 | 44.22 | 42.39 | 42.63 | 42.63 | -0.65% | 53,192 |
| Jul 30, 2025 | 42.45 | 43.32 | 42.21 | 42.91 | 42.91 | 1.11% | 40,570 |
| Jul 29, 2025 | 43.10 | 43.39 | 42.00 | 42.44 | 42.44 | -0.38% | 42,355 |
| Jul 28, 2025 | 43.00 | 43.26 | 42.01 | 42.60 | 42.60 | 0.02% | 39,705 |
| Jul 25, 2025 | 42.60 | 43.19 | 41.95 | 42.59 | 42.59 | -0.02% | 26,654 |
| Jul 24, 2025 | 41.61 | 42.86 | 41.50 | 42.60 | 42.60 | 2.48% | 20,978 |
| Jul 23, 2025 | 40.53 | 41.83 | 40.37 | 41.57 | 41.57 | 2.72% | 24,563 |
| Jul 22, 2025 | 40.70 | 40.91 | 39.76 | 40.47 | 40.47 | -1.39% | 19,573 |
| Jul 21, 2025 | 41.91 | 42.37 | 41.00 | 41.04 | 41.04 | -0.87% | 36,385 |
| Jul 18, 2025 | 41.33 | 41.58 | 41.01 | 41.40 | 41.40 | 1.45% | 35,571 |
| Jul 17, 2025 | 40.55 | 41.45 | 40.40 | 40.81 | 40.81 | 3.60% | 28,633 |
| Jul 16, 2025 | 39.55 | 40.00 | 39.30 | 39.39 | 39.39 | - | 31,448 |
| Jul 15, 2025 | 39.32 | 39.70 | 38.81 | 39.39 | 39.39 | 2.36% | 26,268 |
| Jul 14, 2025 | 38.01 | 38.48 | 37.72 | 38.48 | 38.48 | 2.86% | 22,826 |
| Jul 11, 2025 | 37.15 | 37.69 | 36.78 | 37.41 | 37.41 | 1.14% | 15,627 |
| Jul 10, 2025 | 36.69 | 37.28 | 36.60 | 36.99 | 36.99 | 0.49% | 15,821 |
| Jul 9, 2025 | 36.77 | 37.27 | 36.40 | 36.81 | 36.81 | -0.89% | 15,964 |
| Jul 8, 2025 | 37.98 | 38.10 | 37.00 | 37.14 | 37.14 | -0.62% | 14,407 |
| Jul 7, 2025 | 37.37 | 37.49 | 36.84 | 37.37 | 37.37 | 0.57% | 13,928 |
| Jul 4, 2025 | 37.42 | 37.42 | 36.93 | 37.16 | 37.16 | -0.88% | 25,763 |
| Jul 3, 2025 | 37.38 | 37.72 | 37.26 | 37.49 | 37.49 | 0.64% | 10,582 |
| Jul 2, 2025 | 37.54 | 37.59 | 37.03 | 37.25 | 37.25 | -0.45% | 22,533 |
| Jul 1, 2025 | 38.60 | 38.70 | 37.24 | 37.42 | 37.42 | -3.06% | 24,466 |
| Jun 30, 2025 | 38.48 | 38.70 | 37.96 | 38.60 | 38.60 | -0.13% | 12,045 |
| Jun 27, 2025 | 38.77 | 39.95 | 38.61 | 38.65 | 38.65 | 0.36% | 41,705 |
| Jun 26, 2025 | 38.16 | 38.51 | 37.70 | 38.51 | 38.51 | 0.65% | 16,050 |
| Jun 25, 2025 | 38.99 | 39.40 | 38.20 | 38.26 | 38.26 | -1.06% | 34,933 |
| Jun 24, 2025 | 38.26 | 38.90 | 37.95 | 38.67 | 38.67 | 1.50% | 24,473 |
| Jun 23, 2025 | 40.20 | 40.20 | 37.70 | 38.10 | 38.10 | -0.18% | 38,570 |
| Jun 20, 2025 | 38.69 | 38.89 | 38.10 | 38.17 | 38.17 | -1.04% | 21,329 |
| Jun 19, 2025 | 38.90 | 39.21 | 38.40 | 38.57 | 38.57 | -0.59% | 29,423 |