Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 47.20
+0.11 (0.23%)
Nov 28, 2025, 1:46 PM CET
BIT:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 58.79 | 61.48 | 58.06 | 59.80 | 59.80 | 3.64% | 105,518 |
| Oct 14, 2025 | 56.64 | 57.70 | 54.48 | 57.70 | 57.70 | 0.70% | 107,759 |
| Oct 13, 2025 | 54.67 | 58.36 | 53.69 | 57.30 | 57.30 | 4.03% | 97,543 |
| Oct 10, 2025 | 53.36 | 56.48 | 53.04 | 55.08 | 55.08 | 1.98% | 91,294 |
| Oct 9, 2025 | 53.09 | 54.25 | 52.95 | 54.01 | 54.01 | 1.26% | 56,068 |
| Oct 8, 2025 | 53.24 | 53.94 | 53.01 | 53.34 | 53.34 | 1.18% | 61,925 |
| Oct 7, 2025 | 53.04 | 54.31 | 52.65 | 52.72 | 52.72 | -0.79% | 80,640 |
| Oct 6, 2025 | 52.00 | 54.09 | 51.75 | 53.14 | 53.14 | 3.18% | 73,385 |
| Oct 3, 2025 | 51.44 | 51.80 | 50.51 | 51.50 | 51.50 | 2.12% | 61,026 |
| Oct 2, 2025 | 49.76 | 50.46 | 49.50 | 50.43 | 50.43 | 2.68% | 42,532 |
| Oct 1, 2025 | 48.34 | 49.38 | 48.07 | 49.12 | 49.12 | 0.39% | 43,351 |
| Sep 30, 2025 | 49.80 | 50.03 | 48.85 | 48.93 | 48.93 | -2.38% | 48,626 |
| Sep 29, 2025 | 49.70 | 50.49 | 49.45 | 50.12 | 50.12 | 1.44% | 80,298 |
| Sep 26, 2025 | 49.91 | 50.67 | 49.01 | 49.41 | 49.41 | -0.93% | 91,964 |
| Sep 25, 2025 | 49.88 | 50.21 | 47.49 | 49.88 | 49.88 | -3.44% | 109,608 |
| Sep 24, 2025 | 51.51 | 51.99 | 50.91 | 51.65 | 51.65 | 0.68% | 73,331 |
| Sep 23, 2025 | 50.90 | 51.35 | 50.31 | 51.30 | 51.30 | 1.87% | 91,336 |
| Sep 22, 2025 | 50.52 | 50.78 | 48.88 | 50.36 | 50.36 | 2.06% | 101,942 |
| Sep 19, 2025 | 46.98 | 49.83 | 46.81 | 49.35 | 49.35 | 5.45% | 45,662 |
| Sep 18, 2025 | 45.92 | 46.80 | 45.79 | 46.80 | 46.80 | 3.48% | 37,046 |