Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 48.29
-2.25 (-4.45%)
Nov 7, 2025, 2:45 PM CET
BIT:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 52.92 | 53.35 | 50.29 | 50.54 | 50.54 | -5.62% | 41,235 |
| 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 | 0.69% | 56,665 |
| Oct 29, 2025 | 57.29 | 58.22 | 56.50 | 58.16 | 58.16 | 1.20% | 65,241 |
| Oct 28, 2025 | 53.46 | 57.47 | 53.37 | 57.47 | 57.47 | 8.99% | 145,938 |
| Oct 27, 2025 | 55.19 | 55.19 | 52.50 | 52.73 | 52.73 | -2.23% | 57,666 |
| Oct 24, 2025 | 52.98 | 53.93 | 52.51 | 53.93 | 53.93 | 3.12% | 39,570 |
| Oct 23, 2025 | 52.10 | 52.56 | 51.18 | 52.30 | 52.30 | 4.22% | 69,999 |
| Oct 22, 2025 | 53.12 | 53.28 | 50.18 | 50.18 | 50.18 | -5.14% | 86,124 |
| Oct 21, 2025 | 55.87 | 56.06 | 52.71 | 52.90 | 52.90 | -4.75% | 73,828 |
| Oct 20, 2025 | 55.93 | 57.20 | 54.87 | 55.54 | 55.54 | 0.91% | 64,416 |
| Oct 17, 2025 | 56.43 | 56.63 | 53.50 | 55.04 | 55.04 | -5.90% | 168,873 |
| Oct 16, 2025 | 59.80 | 60.52 | 58.39 | 58.49 | 58.49 | -2.32% | 82,163 |
| Oct 15, 2025 | 58.71 | 61.42 | 58.58 | 59.88 | 59.88 | 4.41% | 105,518 |
| Oct 14, 2025 | 56.65 | 57.35 | 55.10 | 57.35 | 57.35 | 0.77% | 107,759 |
| Oct 13, 2025 | 54.74 | 57.64 | 54.65 | 56.91 | 56.91 | 3.44% | 97,543 |
| Oct 10, 2025 | 53.34 | 56.26 | 53.13 | 55.02 | 55.02 | 2.02% | 91,294 |
| Oct 9, 2025 | 53.08 | 54.13 | 53.00 | 53.93 | 53.93 | 1.54% | 56,068 |
| Oct 8, 2025 | 53.27 | 53.71 | 53.00 | 53.11 | 53.11 | 0.26% | 61,925 |
| Oct 7, 2025 | 52.90 | 54.21 | 52.87 | 52.97 | 52.97 | -1.01% | 80,640 |
| Oct 6, 2025 | 52.00 | 53.97 | 51.79 | 53.51 | 53.51 | 3.62% | 73,385 |
| Oct 3, 2025 | 51.41 | 51.64 | 50.84 | 51.64 | 51.64 | 3.09% | 61,026 |
| Oct 2, 2025 | 49.75 | 50.19 | 49.41 | 50.09 | 50.09 | 1.54% | 42,532 |
| Oct 1, 2025 | 48.37 | 49.36 | 48.37 | 49.33 | 49.33 | 0.24% | 43,351 |
| Sep 30, 2025 | 49.80 | 49.80 | 48.95 | 49.21 | 49.21 | -2.05% | 48,626 |
| Sep 29, 2025 | 49.73 | 50.49 | 49.58 | 50.24 | 50.24 | 1.68% | 80,298 |
| Sep 26, 2025 | 49.91 | 50.67 | 49.01 | 49.41 | 49.41 | -0.94% | 91,964 |
| Sep 25, 2025 | 49.88 | 50.21 | 47.49 | 49.88 | 49.88 | -3.43% | 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 | 2.05% | 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 | 3.49% | 37,046 |
| Sep 17, 2025 | 45.43 | 45.71 | 45.09 | 45.22 | 45.22 | -0.92% | 36,310 |
| Sep 16, 2025 | 47.18 | 47.27 | 45.33 | 45.64 | 45.64 | 1.35% | 64,499 |
| Sep 15, 2025 | 44.34 | 45.20 | 44.09 | 45.03 | 45.03 | 2.60% | 50,043 |
| Sep 12, 2025 | 44.30 | 44.50 | 43.69 | 43.89 | 43.89 | -1.59% | 28,728 |
| Sep 11, 2025 | 44.14 | 44.60 | 43.87 | 44.60 | 44.60 | 0.97% | 46,146 |
| Sep 10, 2025 | 43.68 | 44.31 | 43.46 | 44.17 | 44.17 | 2.89% | 48,035 |
| Sep 9, 2025 | 42.94 | 43.57 | 42.79 | 42.93 | 42.93 | 0.26% | 18,372 |
| Sep 8, 2025 | 42.55 | 42.92 | 42.23 | 42.82 | 42.82 | 2.83% | 33,469 |
| Sep 5, 2025 | 42.60 | 42.80 | 41.40 | 41.64 | 41.64 | -1.70% | 14,533 |
| Sep 4, 2025 | 43.05 | 43.28 | 42.15 | 42.36 | 42.36 | -0.70% | 20,036 |
| Sep 3, 2025 | 42.06 | 43.07 | 42.06 | 42.66 | 42.66 | 2.42% | 15,523 |
| Sep 2, 2025 | 42.46 | 42.52 | 41.10 | 41.65 | 41.65 | -1.86% | 38,602 |
| Sep 1, 2025 | 42.45 | 42.64 | 42.22 | 42.44 | 42.44 | 0.33% | 30,990 |
| Aug 29, 2025 | 43.00 | 43.93 | 42.20 | 42.30 | 42.30 | -0.96% | 52,789 |