Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 57.30
+2.22 (4.03%)
Oct 13, 2025, 5:35 PM CET
BIT:NUCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 54.67 | 58.36 | 53.69 | 57.27 | 57.27 | 3.98% | 87,536 |
| Oct 10, 2025 | 53.36 | 56.48 | 53.04 | 55.08 | 55.02 | 2.13% | 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 |
| Aug 28, 2025 | 42.20 | 42.87 | 41.87 | 42.71 | 42.71 | 1.06% | 11,643 |
| Aug 27, 2025 | 42.59 | 42.62 | 42.03 | 42.26 | 42.26 | -0.47% | 23,714 |
| Aug 26, 2025 | 41.54 | 43.07 | 41.27 | 42.46 | 42.46 | 2.34% | 17,267 |
| Aug 25, 2025 | 41.37 | 41.53 | 41.00 | 41.49 | 41.49 | 1.05% | 13,609 |
| Aug 22, 2025 | 40.17 | 41.25 | 40.01 | 41.06 | 41.06 | 3.58% | 14,095 |
| Aug 21, 2025 | 39.78 | 39.85 | 39.34 | 39.64 | 39.64 | 1.90% | 18,665 |
| Aug 20, 2025 | 39.44 | 39.62 | 38.30 | 38.90 | 38.90 | -3.47% | 62,254 |
| Aug 19, 2025 | 41.21 | 41.43 | 39.92 | 40.30 | 40.30 | -2.73% | 27,433 |
| Aug 18, 2025 | 41.50 | 41.55 | 40.90 | 41.43 | 41.43 | 0.19% | 16,821 |
| Aug 14, 2025 | 41.58 | 41.95 | 41.29 | 41.35 | 41.35 | -0.51% | 12,251 |
| Aug 13, 2025 | 42.40 | 42.79 | 41.16 | 41.56 | 41.56 | -2.19% | 35,090 |
| Aug 12, 2025 | 42.25 | 42.57 | 42.00 | 42.49 | 42.49 | -0.26% | 18,593 |
| Aug 11, 2025 | 42.34 | 42.73 | 41.88 | 42.60 | 42.60 | -0.75% | 22,839 |
| Aug 8, 2025 | 42.96 | 43.52 | 42.80 | 42.92 | 42.92 | 0.59% | 53,788 |
| Aug 7, 2025 | 43.43 | 43.72 | 42.57 | 42.67 | 42.67 | -1.82% | 35,660 |
| Aug 6, 2025 | 43.45 | 43.87 | 43.01 | 43.46 | 43.46 | 2.48% | 25,886 |
| Aug 5, 2025 | 42.53 | 43.22 | 42.11 | 42.41 | 42.41 | 2.22% | 39,349 |
| Aug 4, 2025 | 41.17 | 41.72 | 40.60 | 41.49 | 41.49 | 2.32% | 18,336 |