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

Italy · Delayed Price · Currency is EUR

52.83

-2.54 (-4.59%)

May 12, 2026, 5:35 PM CET

BIT:NUCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	53.87	54.19	52.08	52.50	52.50	-1.85%	53,096
Apr 20, 2026	53.07	53.51	52.59	53.49	53.49	-1.75%	37,913
Apr 17, 2026	53.17	54.92	53.09	54.44	54.44	1.45%	59,606
Apr 16, 2026	53.45	54.05	53.00	53.66	53.66	1.07%	45,270
Apr 15, 2026	51.63	53.49	51.50	53.09	53.09	2.47%	44,836
Apr 14, 2026	51.44	52.01	51.31	51.81	51.81	2.68%	52,784
Apr 13, 2026	49.83	50.61	49.50	50.46	50.46	-1.19%	23,431
Apr 10, 2026	50.20	51.23	50.14	51.07	51.07	1.13%	27,168
Apr 9, 2026	50.99	50.99	50.00	50.50	50.50	-1.35%	23,523
Apr 8, 2026	51.37	52.25	50.67	51.19	51.19	6.25%	52,139
Apr 7, 2026	49.53	50.06	48.18	48.18	48.18	-3.97%	31,842
Apr 2, 2026	49.07	50.52	48.50	50.17	50.17	-2.05%	31,220
Apr 1, 2026	50.39	51.30	50.11	51.22	51.22	6.41%	26,861
Mar 31, 2026	47.50	48.34	47.22	48.14	48.14	-0.33%	24,612
Mar 30, 2026	48.29	48.92	48.03	48.30	48.30	-0.59%	27,056
Mar 27, 2026	48.72	49.03	47.60	48.58	48.58	-0.80%	36,715
Mar 26, 2026	50.00	50.09	48.89	48.97	48.97	-3.62%	31,018
Mar 25, 2026	50.98	51.43	50.35	50.81	50.81	2.42%	54,058
Mar 24, 2026	49.08	49.62	48.40	49.61	49.61	0.50%	37,849
Mar 23, 2026	47.18	50.12	46.72	49.37	49.37	1.11%	85,824
Mar 20, 2026	50.34	50.68	48.73	48.83	48.83	-1.70%	45,641
Mar 19, 2026	50.94	51.15	48.90	49.67	49.67	-4.06%	98,637
Mar 18, 2026	52.99	53.07	51.52	51.77	51.77	-0.58%	35,226
Mar 17, 2026	51.59	52.91	51.34	52.07	52.07	1.40%	33,880
Mar 16, 2026	52.15	52.40	51.35	51.35	51.35	-1.10%	32,506
Mar 13, 2026	52.69	53.71	51.72	51.92	51.92	-1.67%	42,390
Mar 12, 2026	53.04	53.18	51.80	52.80	52.80	0.25%	32,218
Mar 11, 2026	53.44	53.79	52.61	52.67	52.67	-2.98%	31,635
Mar 10, 2026	52.80	54.29	52.71	54.29	54.29	5.85%	53,800
Mar 9, 2026	50.00	51.37	49.33	51.29	51.29	-0.41%	63,437
Mar 6, 2026	53.00	53.00	50.99	51.50	51.50	-2.28%	53,782
Mar 5, 2026	54.54	55.11	52.65	52.70	52.70	-3.66%	44,083
Mar 4, 2026	53.23	54.80	53.22	54.70	54.70	2.00%	45,267
Mar 3, 2026	55.94	55.94	52.31	53.63	53.63	-5.98%	83,905
Mar 2, 2026	55.00	57.22	54.69	57.04	57.04	2.52%	67,646
Feb 27, 2026	56.22	56.52	55.31	55.64	55.64	-0.11%	44,550