Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 40.55
-2.08 (-4.87%)
Aug 1, 2025, 5:35 PM CET
BIT:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 38.99 | 39.39 | 38.65 | 38.80 | 38.80 | -0.44% | 30,088 |
| Jun 17, 2025 | 39.52 | 39.89 | 38.67 | 38.97 | 38.97 | -2.55% | 40,827 |
| Jun 16, 2025 | 38.49 | 40.42 | 38.26 | 39.99 | 39.99 | 6.78% | 93,909 |
| Jun 13, 2025 | 37.31 | 37.60 | 36.80 | 37.45 | 37.45 | -1.34% | 25,447 |
| Jun 12, 2025 | 37.80 | 37.97 | 37.10 | 37.96 | 37.96 | 0.90% | 55,246 |
| Jun 11, 2025 | 35.81 | 38.05 | 35.63 | 37.62 | 37.62 | 3.10% | 27,193 |
| Jun 10, 2025 | 36.86 | 36.99 | 35.70 | 36.49 | 36.49 | -1.99% | 37,157 |
| Jun 9, 2025 | 35.70 | 37.23 | 35.70 | 37.23 | 37.23 | 5.44% | 38,545 |
| Jun 6, 2025 | 34.96 | 35.52 | 34.74 | 35.31 | 35.31 | 1.76% | 31,112 |
| Jun 5, 2025 | 35.17 | 35.32 | 34.69 | 34.70 | 34.70 | -1.42% | 16,576 |
| Jun 4, 2025 | 35.15 | 35.49 | 34.35 | 35.20 | 35.20 | 0.57% | 38,813 |
| Jun 3, 2025 | 34.10 | 35.78 | 33.74 | 35.00 | 35.00 | 3.21% | 26,139 |
| Jun 2, 2025 | 34.27 | 34.42 | 33.88 | 33.91 | 33.91 | -0.96% | 6,005 |
| May 30, 2025 | 34.48 | 34.60 | 33.67 | 34.24 | 34.24 | -1.35% | 23,945 |
| May 29, 2025 | 36.10 | 36.34 | 34.31 | 34.71 | 34.71 | -3.04% | 56,539 |
| May 28, 2025 | 35.31 | 35.99 | 35.05 | 35.80 | 35.80 | 1.13% | 36,563 |
| May 27, 2025 | 34.99 | 35.53 | 34.67 | 35.40 | 35.40 | 2.16% | 47,873 |
| May 26, 2025 | 34.53 | 35.00 | 34.06 | 34.65 | 34.65 | 2.58% | 58,857 |