Skip to main content
logo
VanEck Rare Earth and Strategic Metals UCITS ETF (BIT:REMX)
Italy flag Italy · Delayed Price · Currency is EUR
16.64
+0.28 (1.71%)
May 25, 2026, 5:35 PM CET

BIT:REMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202616.6616.6616.6316.63-1.66%5,588
May 22, 202616.3716.5216.2816.3616.361.93%131,191
May 21, 202615.8216.1015.7516.0516.050.55%141,199
May 20, 202615.8616.0015.7115.9615.963.15%215,423
May 19, 202615.9015.9115.2915.4715.47-2.92%231,542
May 18, 202616.3716.5915.8515.9415.94-2.52%191,032
May 15, 202616.6716.6716.1416.3516.35-3.07%237,689
May 14, 202617.4317.5016.7416.8716.87-6.16%263,028
May 13, 202618.1218.2017.7317.9817.982.38%167,262
May 12, 202617.9218.0417.5217.5617.56-4.41%213,476
May 11, 202617.8918.3717.8018.3718.374.41%204,434
May 8, 202617.8717.9317.5517.5917.59-4.38%359,736
May 7, 202618.2518.5618.1518.4018.401.03%341,598
May 6, 202617.7918.2217.7518.2118.213.83%179,425
May 5, 202617.4217.5617.3217.5417.540.89%132,771
May 4, 202617.5317.6517.2617.3917.39-0.14%194,097
Apr 30, 202616.9317.4316.8517.4117.413.53%105,490
Apr 29, 202617.1217.1516.6816.8216.822.54%140,351
Apr 28, 202616.8716.8716.3016.4016.40-0.36%112,734
Apr 27, 202616.3416.5216.2916.4616.46-0.22%178,805
Apr 24, 202616.7416.8116.3816.5016.50-1.20%217,591
Apr 23, 202616.8116.8616.5616.7016.70-3.12%142,079
Apr 22, 202617.0517.3017.0517.2317.231.76%84,028
Apr 21, 202617.0717.2416.9016.9416.94-1.48%171,500
Apr 20, 202616.9417.2516.8317.1917.190.06%148,753
Apr 17, 202617.0817.3817.0017.1817.181.15%186,079
Apr 16, 202616.6016.9916.5616.9816.985.00%200,797
Apr 15, 202615.9916.2615.8916.1816.18-1.43%188,080
Apr 14, 202616.2516.4116.1816.4116.410.90%220,028
Apr 13, 202615.7816.2615.6516.2616.262.03%77,197
Apr 10, 202615.7516.0815.6815.9415.941.61%127,358
Apr 9, 202615.8815.8815.5615.6915.690.41%65,874
Apr 8, 202615.9215.9615.4615.6215.624.30%160,443
Apr 7, 202615.1815.3014.8814.9814.98-0.05%70,029
Apr 2, 202614.6715.2114.5614.9914.99-1.46%132,181
Apr 1, 202615.1815.2615.0315.2115.212.74%107,203
Mar 31, 202614.6514.8514.5614.8014.80-0.50%66,473
Mar 30, 202614.9615.2714.8014.8814.88-0.87%155,974
Mar 27, 202614.9215.0214.6315.0115.013.28%105,098
Mar 26, 202614.8514.8514.5014.5314.53-3.83%98,922
Mar 25, 202614.7815.1114.7815.1115.114.95%89,843
Mar 24, 202614.3014.4014.0214.4014.402.52%163,195
Mar 23, 202613.2814.3313.1914.0414.042.84%465,608
Mar 20, 202614.1414.2713.5913.6613.66-2.28%200,999
Mar 19, 202614.3714.3713.7613.9713.97-6.37%261,205
Mar 18, 202615.3515.3514.8014.9214.92-2.36%121,258
Mar 17, 202615.0315.4215.0115.2815.281.89%109,737
Mar 16, 202615.5115.6215.0015.0015.00-2.60%133,632
Mar 13, 202615.8415.9715.4015.4015.40-3.81%107,132
Mar 12, 202616.3616.4015.7116.0116.01-1.73%124,052