Skip to main content
logo
Vaneck UCITS Etfs Plc - Vaneck Quantum Computing UCITS ETF (BIT:QNTM)
Italy flag Italy · Delayed Price · Currency is EUR
23.58
+0.02 (0.08%)
Last updated: Jul 29, 2026, 9:07 AM CET

BIT:QNTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202623.5423.5823.5423.58-0.08%4
Jul 28, 202623.8423.8823.2023.5623.56-0.80%17,013
Jul 27, 202623.5124.1523.5123.7523.751.37%14,918
Jul 24, 202623.4823.6423.1023.4323.43-0.28%11,797
Jul 23, 202623.9924.0223.4423.5023.50-3.07%12,646
Jul 22, 202624.0924.2423.9424.2424.240.12%8,971
Jul 21, 202623.9124.2123.7924.2124.213.00%14,340
Jul 20, 202623.4523.8623.3923.5123.51-0.15%16,406
Jul 17, 202623.3223.5823.1523.5423.54-1.49%31,947
Jul 16, 202624.3724.3723.8223.9023.90-1.55%19,502
Jul 15, 202624.8824.8824.2724.2724.27-2.00%11,191
Jul 14, 202624.9625.1124.5624.7724.77-1.10%16,053
Jul 13, 202625.2525.4124.9425.0425.04-1.86%16,037
Jul 10, 202625.6225.8825.2825.5225.52-0.74%12,798
Jul 9, 202625.6625.7725.4725.7125.711.60%12,408
Jul 8, 202625.5625.7424.9425.3025.30-1.33%27,205
Jul 7, 202626.4826.5125.5625.6425.64-4.26%26,120
Jul 6, 202626.5726.7926.3426.7826.781.19%22,488
Jul 3, 202626.3726.5426.2426.4726.470.67%24,950
Jul 2, 202626.3726.9526.2526.2926.29-1.77%17,157
Jul 1, 202626.5726.9026.5026.7726.77-0.11%18,515
Jun 30, 202626.7526.9326.5726.8026.801.92%15,442
Jun 29, 202626.4126.7626.0526.2926.29-0.08%14,332
Jun 26, 202626.2526.3625.8326.3126.31-0.75%32,426
Jun 25, 202627.1627.2326.1726.5126.51-2.05%17,088
Jun 24, 202627.5127.6326.8527.0727.07-1.01%25,217
Jun 23, 202627.0427.7526.7427.3427.34-0.47%48,554
Jun 22, 202627.3227.8027.1727.4727.470.92%30,270
Jun 19, 202627.2627.3127.0127.2227.220.57%21,607
Jun 18, 202627.3127.5326.7527.0727.070.35%27,945
Jun 17, 202627.1127.3626.8826.9726.97-0.52%180,263
Jun 16, 202627.7527.8827.0827.1127.11-2.66%41,407
Jun 15, 202627.7028.0527.5227.8527.852.37%38,086
Jun 12, 202626.6127.3326.5127.2127.213.42%32,086
Jun 11, 202626.3326.5626.0626.3126.310.34%26,336
Jun 10, 202626.2826.7725.7826.2226.22-0.06%39,007
Jun 9, 202627.7027.7626.2326.2326.23-4.81%59,008
Jun 8, 202626.6327.7226.3827.5627.560.95%53,268
Jun 5, 202628.1728.4327.2927.3027.30-4.98%54,405
Jun 4, 202628.7328.8928.0928.7328.73-1.44%76,280
Jun 3, 202629.7029.8829.1529.1529.15-1.82%59,094
Jun 2, 202629.4529.9729.3529.6929.690.71%46,029
Jun 1, 202629.2529.4828.6129.4829.483.60%47,141
May 29, 202628.9228.9528.2728.4528.45-0.32%67,741
May 28, 202627.7828.6227.6528.5428.542.81%36,122
May 27, 202628.0628.1627.4227.7627.76-0.86%60,022
May 26, 202628.5728.6827.7328.0028.00-2.34%74,007
May 25, 202628.5029.0028.2928.6728.672.05%116,211
May 22, 202627.1928.2926.9728.1028.106.26%77,945
May 21, 202625.4926.6925.4226.4426.444.24%46,589