Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 56.10
-0.90 (-1.58%)
At close: Feb 11, 2026
BIT:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 57.89 | 58.38 | 57.18 | 58.10 | 58.10 | 1.03% | 50,958 |
| Jan 21, 2026 | 56.85 | 58.00 | 56.53 | 57.51 | 57.51 | 1.16% | 58,607 |
| Jan 20, 2026 | 56.67 | 57.21 | 54.66 | 56.85 | 56.85 | -0.61% | 84,976 |
| Jan 19, 2026 | 56.75 | 57.56 | 56.43 | 57.20 | 57.20 | 1.06% | 48,946 |
| Jan 16, 2026 | 56.37 | 57.12 | 55.77 | 56.60 | 56.60 | -0.35% | 65,112 |
| Jan 15, 2026 | 55.50 | 56.80 | 55.27 | 56.80 | 56.80 | 3.57% | 51,598 |
| Jan 14, 2026 | 54.38 | 54.90 | 53.60 | 54.84 | 54.84 | -0.04% | 35,755 |
| Jan 13, 2026 | 54.67 | 55.39 | 54.10 | 54.86 | 54.86 | 1.93% | 43,970 |
| Jan 12, 2026 | 53.51 | 54.10 | 53.33 | 53.82 | 53.82 | -1.39% | 44,481 |
| Jan 9, 2026 | 52.62 | 55.70 | 52.34 | 54.58 | 54.58 | 3.06% | 73,664 |
| Jan 8, 2026 | 52.37 | 52.96 | 51.98 | 52.96 | 52.96 | 1.01% | 42,221 |
| Jan 7, 2026 | 52.27 | 52.57 | 51.90 | 52.43 | 52.43 | 1.10% | 43,556 |
| Jan 6, 2026 | 51.53 | 52.08 | 51.17 | 51.86 | 51.86 | 2.43% | 30,659 |
| Jan 5, 2026 | 49.84 | 51.27 | 49.77 | 50.63 | 50.63 | 4.62% | 47,291 |
| Jan 2, 2026 | 46.77 | 48.42 | 46.69 | 48.40 | 48.40 | 3.17% | 26,237 |
| Dec 30, 2025 | 46.57 | 46.91 | 46.03 | 46.91 | 46.91 | 0.27% | 22,257 |
| 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 |