Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 46.79
0.00 (0.00%)
At close: Dec 29, 2025
BIT:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 46.49 | 47.31 | 46.14 | 46.79 | 46.79 | -1.41% | 20,232 |
| Dec 23, 2025 | 47.15 | 47.83 | 46.78 | 47.46 | 47.46 | 0.08% | 19,642 |
| Dec 22, 2025 | 47.34 | 47.82 | 46.89 | 47.42 | 47.42 | 0.48% | 34,695 |
| Dec 19, 2025 | 45.59 | 47.19 | 45.37 | 47.19 | 47.19 | 5.19% | 19,741 |
| Dec 18, 2025 | 44.10 | 45.20 | 44.01 | 44.86 | 44.86 | -0.33% | 16,536 |
| Dec 17, 2025 | 45.71 | 46.01 | 44.48 | 45.01 | 45.01 | -0.90% | 25,197 |
| Dec 16, 2025 | 45.27 | 46.13 | 45.06 | 45.42 | 45.42 | -2.74% | 59,203 |
| Dec 15, 2025 | 47.36 | 48.03 | 46.23 | 46.70 | 46.70 | -0.71% | 28,859 |
| Dec 12, 2025 | 49.85 | 50.06 | 47.04 | 47.04 | 47.04 | -3.58% | 24,145 |
| Dec 11, 2025 | 48.41 | 49.31 | 48.07 | 48.78 | 48.78 | 0.07% | 14,106 |
| Dec 10, 2025 | 49.75 | 49.98 | 48.15 | 48.75 | 48.75 | -2.96% | 34,603 |
| Dec 9, 2025 | 49.63 | 50.23 | 49.25 | 50.23 | 50.23 | 0.87% | 17,132 |
| Dec 8, 2025 | 49.97 | 50.32 | 49.37 | 49.80 | 49.80 | -1.10% | 9,473 |
| Dec 5, 2025 | 50.66 | 50.92 | 49.53 | 50.35 | 50.35 | 0.86% | 43,358 |
| Dec 4, 2025 | 48.24 | 50.00 | 48.01 | 49.92 | 49.92 | 4.76% | 31,334 |
| Dec 3, 2025 | 47.36 | 47.73 | 46.51 | 47.65 | 47.65 | 1.60% | 27,893 |
| Dec 2, 2025 | 45.98 | 47.26 | 45.95 | 46.90 | 46.90 | 1.44% | 24,068 |
| Dec 1, 2025 | 46.32 | 46.61 | 45.86 | 46.24 | 46.24 | -2.60% | 22,945 |
| Nov 28, 2025 | 47.28 | 47.47 | 46.85 | 47.47 | 47.47 | 1.94% | 20,280 |
| Nov 27, 2025 | 46.67 | 46.85 | 46.52 | 46.57 | 46.57 | -0.30% | 25,396 |
| Nov 26, 2025 | 46.39 | 46.81 | 46.25 | 46.71 | 46.71 | 2.74% | 26,074 |
| Nov 25, 2025 | 45.82 | 46.00 | 44.61 | 45.46 | 45.46 | 0.88% | 42,461 |
| Nov 24, 2025 | 44.41 | 45.24 | 44.11 | 45.07 | 45.07 | 3.94% | 40,119 |
| Nov 21, 2025 | 44.36 | 44.98 | 42.73 | 43.36 | 43.36 | -7.22% | 70,992 |
| Nov 20, 2025 | 49.00 | 49.36 | 46.73 | 46.73 | 46.73 | -1.21% | 43,359 |
| Nov 19, 2025 | 46.28 | 47.98 | 46.21 | 47.30 | 47.30 | 2.36% | 40,707 |
| Nov 18, 2025 | 45.43 | 46.69 | 45.40 | 46.21 | 46.21 | -2.60% | 78,894 |
| Nov 17, 2025 | 48.00 | 48.16 | 46.80 | 47.45 | 47.45 | -1.35% | 25,650 |
| Nov 14, 2025 | 47.49 | 48.36 | 45.84 | 48.10 | 48.10 | -1.04% | 73,618 |
| Nov 13, 2025 | 50.35 | 50.58 | 48.49 | 48.60 | 48.60 | -3.38% | 33,432 |
| Nov 12, 2025 | 50.17 | 51.08 | 49.61 | 50.30 | 50.30 | -0.02% | 37,851 |
| Nov 11, 2025 | 50.90 | 51.01 | 49.31 | 50.31 | 50.31 | -1.10% | 41,946 |
| Nov 10, 2025 | 51.57 | 52.21 | 50.54 | 50.87 | 50.87 | 5.56% | 53,035 |
| Nov 7, 2025 | 49.80 | 49.98 | 47.78 | 48.19 | 48.19 | -4.65% | 82,704 |
| Nov 6, 2025 | 52.92 | 53.35 | 50.29 | 50.54 | 50.54 | -5.62% | 41,453 |
| Nov 5, 2025 | 52.24 | 53.81 | 51.74 | 53.55 | 53.55 | -0.83% | 60,201 |
| Nov 4, 2025 | 54.04 | 54.31 | 53.23 | 54.00 | 54.00 | -2.58% | 70,175 |
| Nov 3, 2025 | 57.51 | 57.86 | 55.00 | 55.43 | 55.43 | -3.48% | 49,454 |
| Oct 31, 2025 | 58.65 | 58.90 | 57.20 | 57.43 | 57.43 | -1.93% | 36,804 |
| Oct 30, 2025 | 58.87 | 58.87 | 56.96 | 58.56 | 58.56 | 0.36% | 56,665 |
| Oct 29, 2025 | 57.28 | 58.35 | 56.50 | 58.35 | 58.35 | 1.73% | 65,241 |
| Oct 28, 2025 | 53.69 | 57.52 | 53.06 | 57.36 | 57.36 | 8.97% | 145,938 |
| Oct 27, 2025 | 55.14 | 55.41 | 52.45 | 52.64 | 52.64 | -2.25% | 57,666 |
| Oct 24, 2025 | 52.92 | 54.00 | 52.56 | 53.85 | 53.85 | 2.83% | 39,570 |
| Oct 23, 2025 | 51.78 | 52.59 | 51.30 | 52.37 | 52.37 | 3.46% | 69,999 |
| Oct 22, 2025 | 53.24 | 53.25 | 50.58 | 50.62 | 50.62 | -4.29% | 86,124 |
| Oct 21, 2025 | 55.88 | 56.11 | 52.57 | 52.89 | 52.89 | -4.62% | 73,828 |
| Oct 20, 2025 | 55.74 | 57.19 | 54.55 | 55.45 | 55.45 | 1.74% | 64,416 |
| Oct 17, 2025 | 55.09 | 56.92 | 53.00 | 54.50 | 54.50 | -6.60% | 168,873 |
| Oct 16, 2025 | 59.86 | 60.56 | 58.22 | 58.35 | 58.35 | -2.42% | 82,163 |