VanEck Rare Earth and Strategic Metals UCITS ETF (BIT:REMX)
Italy · Delayed Price · Currency is EUR 10.40
+0.17 (1.66%)
Aug 29, 2025, 5:35 PM CET
BIT:REMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.43 | 10.43 | 10.37 | 10.38 | 10.38 | 1.51% | 16,990 |
| Aug 28, 2025 | 10.22 | 10.31 | 10.17 | 10.23 | 10.23 | 0.59% | 125,284 |
| Aug 27, 2025 | 10.11 | 10.22 | 10.06 | 10.17 | 10.17 | 1.90% | 53,910 |
| Aug 26, 2025 | 9.96 | 10.04 | 9.91 | 9.98 | 9.98 | -1.38% | 87,283 |
| Aug 25, 2025 | 9.90 | 10.13 | 9.90 | 10.12 | 10.12 | 3.79% | 187,030 |
| Aug 22, 2025 | 9.62 | 9.75 | 9.60 | 9.75 | 9.75 | 2.74% | 108,335 |
| Aug 21, 2025 | 9.54 | 9.54 | 9.45 | 9.49 | 9.49 | 0.85% | 33,079 |
| Aug 20, 2025 | 9.54 | 9.56 | 9.36 | 9.41 | 9.41 | -3.39% | 58,994 |
| Aug 19, 2025 | 9.85 | 9.86 | 9.67 | 9.74 | 9.74 | -0.31% | 101,482 |
| Aug 18, 2025 | 9.74 | 9.83 | 9.56 | 9.77 | 9.77 | 4.27% | 81,689 |
| Aug 14, 2025 | 9.46 | 9.47 | 9.36 | 9.37 | 9.37 | -0.74% | 36,031 |
| Aug 13, 2025 | 9.48 | 9.53 | 9.43 | 9.44 | 9.44 | -0.63% | 45,038 |
| Aug 12, 2025 | 9.47 | 9.50 | 9.40 | 9.50 | 9.50 | -1.76% | 72,300 |
| Aug 11, 2025 | 9.44 | 9.70 | 9.44 | 9.67 | 9.67 | 6.97% | 206,132 |
| Aug 8, 2025 | 8.97 | 9.06 | 8.94 | 9.04 | 9.04 | 3.08% | 91,046 |
| Aug 7, 2025 | 8.69 | 8.88 | 8.69 | 8.77 | 8.77 | 1.50% | 57,894 |
| Aug 6, 2025 | 8.60 | 8.64 | 8.54 | 8.64 | 8.64 | 1.53% | 54,680 |
| Aug 5, 2025 | 8.51 | 8.59 | 8.48 | 8.51 | 8.51 | -0.93% | 45,717 |
| Aug 4, 2025 | 8.46 | 8.59 | 8.39 | 8.59 | 8.59 | 4.00% | 71,582 |
| Aug 1, 2025 | 8.32 | 8.34 | 8.13 | 8.26 | 8.26 | -0.72% | 128,798 |
| Jul 31, 2025 | 8.50 | 8.50 | 8.30 | 8.32 | 8.32 | -4.26% | 73,626 |
| Jul 30, 2025 | 8.74 | 8.75 | 8.67 | 8.69 | 8.69 | -2.58% | 51,139 |
| Jul 29, 2025 | 8.97 | 8.99 | 8.84 | 8.92 | 8.92 | 0.11% | 86,339 |
| Jul 28, 2025 | 9.08 | 9.08 | 8.87 | 8.91 | 8.91 | -1.98% | 111,553 |
| Jul 25, 2025 | 9.12 | 9.13 | 9.06 | 9.09 | 9.09 | 0.44% | 55,054 |
| Jul 24, 2025 | 9.00 | 9.08 | 8.97 | 9.05 | 9.05 | 3.90% | 118,486 |
| Jul 23, 2025 | 8.75 | 8.77 | 8.67 | 8.71 | 8.71 | 0.58% | 76,425 |
| Jul 22, 2025 | 8.58 | 8.67 | 8.55 | 8.66 | 8.66 | -0.46% | 77,700 |
| Jul 21, 2025 | 8.60 | 8.76 | 8.60 | 8.70 | 8.70 | 4.19% | 142,830 |
| Jul 18, 2025 | 8.39 | 8.43 | 8.34 | 8.35 | 8.35 | 3.09% | 106,548 |
| Jul 17, 2025 | 7.96 | 8.14 | 7.92 | 8.10 | 8.10 | 1.38% | 68,092 |
| Jul 16, 2025 | 7.91 | 7.99 | 7.83 | 7.99 | 7.99 | 0.76% | 75,359 |
| Jul 15, 2025 | 7.72 | 7.97 | 7.71 | 7.93 | 7.93 | 2.32% | 145,818 |
| Jul 14, 2025 | 7.74 | 7.80 | 7.71 | 7.75 | 7.75 | 0.13% | 62,755 |
| Jul 11, 2025 | 7.70 | 7.74 | 7.67 | 7.74 | 7.74 | 3.34% | 101,031 |
| Jul 10, 2025 | 7.03 | 7.55 | 7.03 | 7.49 | 7.49 | 8.87% | 134,199 |
| Jul 9, 2025 | 6.96 | 6.97 | 6.86 | 6.88 | 6.88 | -1.29% | 35,141 |
| Jul 8, 2025 | 6.80 | 6.97 | 6.78 | 6.97 | 6.97 | 3.72% | 19,433 |
| Jul 7, 2025 | 6.75 | 6.76 | 6.71 | 6.72 | 6.72 | -1.18% | 37,626 |
| Jul 4, 2025 | 6.80 | 6.84 | 6.79 | 6.80 | 6.80 | -1.88% | 15,279 |
| Jul 3, 2025 | 6.88 | 6.93 | 6.88 | 6.93 | 6.93 | 1.61% | 45,779 |
| Jul 2, 2025 | 6.70 | 6.82 | 6.66 | 6.82 | 6.82 | 1.94% | 19,278 |
| Jul 1, 2025 | 6.68 | 6.69 | 6.64 | 6.69 | 6.69 | - | 22,879 |
| Jun 30, 2025 | 6.81 | 6.81 | 6.67 | 6.69 | 6.69 | -1.91% | 24,349 |
| Jun 27, 2025 | 6.87 | 6.89 | 6.80 | 6.82 | 6.82 | - | 120,037 |
| Jun 26, 2025 | 6.71 | 6.84 | 6.67 | 6.82 | 6.82 | 3.18% | 22,215 |
| Jun 25, 2025 | 6.65 | 6.67 | 6.61 | 6.61 | 6.61 | -0.90% | 11,944 |
| Jun 24, 2025 | 6.60 | 6.67 | 6.60 | 6.67 | 6.67 | 1.99% | 16,146 |
| Jun 23, 2025 | 6.54 | 6.56 | 6.50 | 6.54 | 6.54 | -0.61% | 21,148 |
| Jun 20, 2025 | 6.62 | 6.68 | 6.58 | 6.58 | 6.58 | -0.60% | 44,219 |