Skip to main content
logo
Vaneck Circular Economy UCITS ETF (BIT:REUS)
Italy flag Italy · Delayed Price · Currency is EUR
23.84
-0.08 (-0.33%)
Jun 5, 2026, 12:31 PM CET

BIT:REUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.8423.8423.8423.8923.89-0.10%41
Jun 4, 202623.9524.0523.9523.9223.92-80
Jun 3, 202623.7923.7923.7923.9223.920.76%147
Jun 2, 202623.7223.7223.6723.7423.740.15%233
Jun 1, 202623.6523.7023.5423.7023.70-0.19%406
May 29, 202623.9223.9223.8023.7523.75-0.61%471
May 28, 202623.9523.9523.8923.8923.89-0.38%101
May 27, 202624.0124.0123.9423.9823.980.21%101
May 26, 202623.9823.9823.8923.9323.93-0.46%445
May 25, 202624.0024.0424.0024.0424.041.20%149
May 22, 202623.7323.7723.7323.7623.760.64%12
May 21, 202623.6223.6223.6223.6123.610.15%2,627
May 20, 202623.5723.5723.5523.5723.57-0.65%643
May 19, 202623.8123.8123.8123.7323.73-0.13%429
May 18, 202623.7723.7723.4723.7623.76-1.70%211
May 15, 202624.5124.5124.1624.1724.17-1.41%516
May 14, 202624.3124.3124.3124.5124.511.05%150
May 13, 202624.2324.3724.2324.2624.260.81%489
May 12, 202624.1024.1024.1024.0624.06-437
May 11, 202624.2024.2124.1424.0624.06-0.78%690
May 8, 202624.2524.2524.2524.2524.250.73%8
May 7, 202624.2424.2424.2424.0824.08-0.08%8
May 6, 202624.0224.0224.0224.1024.101.01%35
May 5, 202624.0024.0024.0023.8623.86-0.31%17
May 4, 202624.0524.0523.8523.9323.930.72%571
Apr 30, 202623.6923.6923.6923.7623.761.24%20
Apr 29, 202623.7223.7223.5423.4723.47-0.04%15
Apr 28, 202623.4823.4823.4823.4823.48-0.47%-
Apr 27, 202623.5923.5923.5923.5923.590.23%-
Apr 24, 202623.6423.6423.5323.5423.54-1.88%551
Apr 23, 202623.6923.6923.6923.9923.990.59%40
Apr 22, 202624.0124.0124.0123.8523.85-0.54%100
Apr 21, 202624.1224.1224.1223.9823.98-0.52%20
Apr 20, 202624.1024.1024.1024.1024.100.48%-
Apr 17, 202623.9923.9923.9923.9923.990.63%-
Apr 16, 202623.8423.8423.8423.8423.840.19%-
Apr 15, 202623.7923.7923.7923.7923.79-1.00%5
Apr 14, 202624.0324.0324.0324.0324.03-0.29%-
Apr 13, 202624.2624.2624.2624.1024.10-1.25%2,088
Apr 10, 202624.4124.4124.4124.4124.410.08%-
Apr 9, 202624.4824.4824.3924.3924.390.62%12
Apr 8, 202624.3824.3824.3624.2424.241.72%2,166
Apr 7, 202623.9823.9823.9823.8323.83-0.73%84
Apr 2, 202623.7324.0423.7324.0024.000.25%83
Apr 1, 202623.9623.9623.9323.9423.941.92%154
Mar 31, 202623.5623.5623.5623.4923.49-0.25%4
Mar 30, 202623.5523.5523.5523.5523.551.29%-
Mar 27, 202623.3123.3123.3123.2523.25-1.00%40
Mar 26, 202623.4723.4723.4723.4923.490.21%10
Mar 25, 202623.4323.4323.4323.4423.440.49%250