Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 43.71
+1.96 (4.68%)
Jul 21, 2026, 5:35 PM CET
BIT:NUCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 42.95 | 43.71 | 42.51 | 43.71 | - | 4.68% | 29,652 |
| Jul 20, 2026 | 41.67 | 42.41 | 41.67 | 41.75 | 41.75 | 0.80% | 38,188 |
| Jul 17, 2026 | 41.64 | 41.93 | 40.94 | 41.42 | 41.42 | -3.11% | 39,120 |
| Jul 16, 2026 | 44.04 | 44.06 | 42.50 | 42.75 | 42.75 | -3.08% | 34,997 |
| Jul 15, 2026 | 44.85 | 45.00 | 43.89 | 44.11 | 44.11 | -1.72% | 16,477 |
| Jul 14, 2026 | 44.01 | 44.97 | 44.00 | 44.88 | 44.88 | 0.19% | 34,475 |
| Jul 13, 2026 | 45.43 | 45.63 | 44.50 | 44.80 | 44.80 | -2.25% | 23,105 |
| Jul 10, 2026 | 45.93 | 46.41 | 45.55 | 45.83 | 45.83 | 0.20% | 17,491 |
| Jul 9, 2026 | 45.28 | 45.76 | 44.87 | 45.74 | 45.74 | 2.97% | 20,057 |
| Jul 8, 2026 | 45.17 | 45.29 | 44.05 | 44.42 | 44.42 | -1.79% | 66,432 |
| Jul 7, 2026 | 46.90 | 47.08 | 45.01 | 45.23 | 45.23 | -4.98% | 30,163 |
| Jul 6, 2026 | 47.79 | 48.28 | 47.55 | 47.60 | 47.60 | 0.94% | 17,744 |
| Jul 3, 2026 | 46.75 | 47.26 | 46.68 | 47.15 | 47.15 | 0.15% | 19,720 |
| Jul 2, 2026 | 46.68 | 48.11 | 46.45 | 47.08 | 47.08 | -1.41% | 22,141 |
| Jul 1, 2026 | 46.89 | 48.02 | 46.59 | 47.76 | 47.76 | 2.51% | 36,046 |
| Jun 30, 2026 | 47.26 | 47.36 | 46.19 | 46.59 | 46.59 | -0.22% | 23,010 |
| Jun 29, 2026 | 47.32 | 47.64 | 46.30 | 46.69 | 46.69 | -2.08% | 21,563 |
| Jun 26, 2026 | 47.25 | 47.68 | 46.50 | 47.68 | 47.68 | 0.16% | 52,186 |
| Jun 25, 2026 | 48.94 | 49.13 | 47.49 | 47.61 | 47.61 | -2.71% | 26,133 |
| Jun 24, 2026 | 49.91 | 50.02 | 48.50 | 48.93 | 48.93 | -1.87% | 20,031 |
| Jun 23, 2026 | 48.67 | 50.66 | 48.11 | 49.86 | 49.86 | -1.48% | 37,353 |
| Jun 22, 2026 | 50.58 | 50.74 | 49.97 | 50.61 | 50.61 | 0.38% | 23,814 |
| Jun 19, 2026 | 50.53 | 50.55 | 50.03 | 50.42 | 50.42 | -0.16% | 26,596 |
| Jun 18, 2026 | 50.36 | 51.04 | 50.28 | 50.50 | 50.50 | 0.28% | 48,546 |
| Jun 17, 2026 | 50.08 | 50.60 | 49.79 | 50.36 | 50.36 | 1.04% | 36,609 |
| Jun 16, 2026 | 50.15 | 50.92 | 49.39 | 49.84 | 49.84 | -0.31% | 33,667 |
| Jun 15, 2026 | 49.31 | 50.49 | 49.31 | 50.00 | 50.00 | 4.95% | 89,020 |
| Jun 12, 2026 | 46.89 | 47.79 | 46.70 | 47.64 | 47.64 | 3.51% | 37,655 |
| Jun 11, 2026 | 45.55 | 46.13 | 45.31 | 46.02 | 46.02 | 1.71% | 56,127 |
| Jun 10, 2026 | 46.40 | 46.81 | 45.25 | 45.25 | 45.25 | -2.66% | 47,107 |
| Jun 9, 2026 | 48.74 | 48.86 | 46.41 | 46.48 | 46.48 | -5.25% | 47,586 |
| Jun 8, 2026 | 48.30 | 49.29 | 48.07 | 49.06 | 49.06 | -1.02% | 56,937 |
| Jun 5, 2026 | 51.73 | 52.21 | 49.56 | 49.56 | 49.56 | -4.86% | 56,366 |
| Jun 4, 2026 | 52.42 | 52.42 | 51.50 | 52.09 | 52.09 | 1.09% | 78,396 |
| Jun 3, 2026 | 54.24 | 54.30 | 51.53 | 51.53 | 51.53 | -4.57% | 50,745 |
| Jun 2, 2026 | 51.69 | 54.00 | 51.52 | 54.00 | 54.00 | 3.43% | 35,452 |
| Jun 1, 2026 | 52.26 | 52.28 | 51.06 | 52.21 | 52.21 | 0.71% | 22,746 |
| May 29, 2026 | 51.92 | 52.15 | 50.90 | 51.84 | 51.84 | 0.86% | 31,746 |
| May 28, 2026 | 50.70 | 51.46 | 50.20 | 51.40 | 51.40 | - | 41,603 |
| May 27, 2026 | 51.56 | 51.89 | 50.78 | 51.40 | 51.40 | -1.61% | 53,244 |
| May 26, 2026 | 51.77 | 52.55 | 51.37 | 52.24 | 52.24 | 0.27% | 39,367 |
| May 25, 2026 | 51.64 | 52.23 | 51.31 | 52.10 | 52.10 | 1.96% | 28,517 |
| May 22, 2026 | 50.88 | 51.39 | 50.65 | 51.10 | 51.10 | 2.87% | 38,083 |
| May 21, 2026 | 49.60 | 49.93 | 49.32 | 49.68 | 49.68 | 1.06% | 45,630 |
| May 20, 2026 | 48.22 | 49.51 | 48.09 | 49.16 | 49.16 | 1.59% | 45,893 |
| May 19, 2026 | 49.22 | 49.60 | 47.93 | 48.39 | 48.39 | -2.27% | 63,342 |
| May 18, 2026 | 50.16 | 50.92 | 49.32 | 49.51 | 49.51 | -2.67% | 49,885 |
| May 15, 2026 | 51.73 | 51.78 | 50.58 | 50.87 | 50.87 | -1.98% | 38,636 |
| May 14, 2026 | 52.50 | 52.81 | 51.20 | 51.90 | 51.90 | -2.44% | 37,500 |
| May 13, 2026 | 53.83 | 54.37 | 52.32 | 53.20 | 53.20 | 0.70% | 68,870 |