Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)

Italy · Delayed Price · Currency is EUR

47.10

+0.69 (1.48%)

Jul 1, 2026, 12:15 PM CET

BIT:NUCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	46.89	46.95	46.59	46.81	-	0.47%	5,742
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
May 12, 2026	54.80	54.93	52.48	52.83	52.83	-4.59%	39,229
May 11, 2026	54.37	55.78	54.13	55.37	55.37	1.34%	89,110
May 8, 2026	55.45	55.90	54.20	54.64	54.64	-2.55%	39,082
May 7, 2026	56.44	56.57	55.03	56.07	56.07	1.95%	75,187
May 6, 2026	53.43	55.08	53.43	55.00	55.00	3.56%	50,528
May 5, 2026	53.91	54.31	53.11	53.11	53.11	-1.25%	28,339
May 4, 2026	53.74	54.35	53.03	53.78	53.78	1.15%	33,233
Apr 30, 2026	51.67	53.17	51.55	53.17	53.17	3.06%	43,177
Apr 29, 2026	52.94	53.17	51.34	51.59	51.59	-1.19%	30,641
Apr 28, 2026	54.39	54.44	52.21	52.21	52.21	-2.85%	96,387
Apr 27, 2026	53.55	54.45	53.32	53.74	53.74	-0.13%	30,686
Apr 24, 2026	54.94	55.58	53.66	53.81	53.81	-3.45%	38,889
Apr 23, 2026	54.93	56.23	54.55	55.73	55.73	4.56%	65,627
Apr 22, 2026	52.72	53.65	52.38	53.30	53.30	1.52%	32,776