Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (BIT:NUCL)
Italy · Delayed Price · Currency is EUR 45.60
-0.56 (-1.22%)
Sep 2, 2026, 5:35 PM CET
BIT:NUCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 45.50 | 46.36 | 45.12 | 45.60 | - | -1.31% | 17,446 |
| Sep 1, 2026 | 47.10 | 47.20 | 45.50 | 46.21 | 46.21 | -1.48% | 12,714 |
| Aug 31, 2026 | 47.28 | 47.55 | 46.82 | 46.90 | 46.90 | -1.74% | 12,688 |
| Aug 28, 2026 | 49.32 | 49.39 | 47.65 | 47.73 | 47.73 | -2.41% | 11,870 |
| Aug 27, 2026 | 49.07 | 49.25 | 48.57 | 48.91 | 48.91 | 0.38% | 14,150 |
| Aug 26, 2026 | 49.26 | 50.09 | 48.68 | 48.73 | 48.73 | -0.07% | 24,953 |
| Aug 25, 2026 | 47.71 | 48.77 | 47.60 | 48.76 | 48.76 | 3.31% | 24,373 |
| Aug 24, 2026 | 47.59 | 47.60 | 46.69 | 47.20 | 47.20 | 0.06% | 10,205 |
| Aug 21, 2026 | 45.92 | 47.38 | 45.65 | 47.17 | 47.17 | 3.49% | 10,139 |
| Aug 20, 2026 | 46.58 | 46.62 | 45.50 | 45.58 | 45.58 | -1.26% | 14,867 |
| Aug 19, 2026 | 45.91 | 46.48 | 45.40 | 46.16 | 46.16 | 0.04% | 13,805 |
| Aug 18, 2026 | 47.49 | 47.60 | 46.02 | 46.14 | 46.14 | -4.99% | 17,325 |
| Aug 17, 2026 | 48.20 | 48.57 | 47.67 | 48.57 | 48.57 | 1.04% | 10,669 |
| Aug 14, 2026 | 48.06 | 48.60 | 48.00 | 48.07 | 48.07 | -0.69% | 12,727 |
| Aug 13, 2026 | 48.24 | 48.51 | 47.89 | 48.40 | 48.40 | 1.03% | 17,455 |
| Aug 12, 2026 | 47.95 | 48.57 | 47.83 | 47.91 | 47.91 | 0.88% | 16,221 |
| Aug 11, 2026 | 47.36 | 47.93 | 47.09 | 47.49 | 47.49 | 1.07% | 18,391 |
| Aug 10, 2026 | 47.72 | 47.85 | 46.98 | 46.98 | 46.98 | -1.27% | 18,557 |
| Aug 7, 2026 | 46.63 | 47.82 | 46.41 | 47.59 | 47.59 | 2.33% | 27,634 |
| Aug 6, 2026 | 45.94 | 46.59 | 45.29 | 46.50 | 46.50 | 0.75% | 14,714 |
| Aug 5, 2026 | 46.39 | 46.50 | 45.89 | 46.16 | 46.16 | 0.54% | 23,836 |
| Aug 4, 2026 | 45.23 | 46.00 | 44.88 | 45.91 | 45.91 | 3.40% | 25,794 |
| Aug 3, 2026 | 43.80 | 44.53 | 43.00 | 44.40 | 44.40 | 2.85% | 15,189 |
| Jul 31, 2026 | 44.17 | 44.50 | 42.81 | 43.17 | 43.17 | 0.13% | 15,440 |
| Jul 30, 2026 | 41.63 | 43.11 | 41.42 | 43.11 | 43.11 | 3.38% | 35,739 |
| Jul 29, 2026 | 42.52 | 42.90 | 41.70 | 41.70 | 41.70 | -2.59% | 41,181 |
| Jul 28, 2026 | 43.32 | 43.42 | 41.82 | 42.81 | 42.81 | -1.05% | 22,500 |
| Jul 27, 2026 | 44.25 | 44.53 | 43.23 | 43.27 | 43.27 | -1.07% | 17,576 |
| Jul 24, 2026 | 44.49 | 44.81 | 43.18 | 43.74 | 43.74 | -0.14% | 27,788 |
| Jul 23, 2026 | 44.59 | 44.82 | 43.80 | 43.80 | 43.80 | -2.21% | 22,746 |
| Jul 22, 2026 | 44.18 | 44.79 | 43.98 | 44.79 | 44.79 | 2.47% | 43,832 |
| Jul 21, 2026 | 42.95 | 43.71 | 42.51 | 43.71 | 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 |