HANETF Uranium Mining UCITS ETF (BIT:U3O8)
Italy · Delayed Price · Currency is EUR 10.59
+0.13 (1.28%)
Sep 18, 2025, 4:45 PM CET
BIT:U3O8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 2.93% | 478 |
| Sep 17, 2025 | 10.52 | 10.52 | 10.39 | 10.45 | 10.45 | -1.23% | 13,139 |
| Sep 16, 2025 | 10.90 | 10.95 | 10.58 | 10.58 | 10.58 | 3.83% | 65,741 |
| Sep 15, 2025 | 10.14 | 10.19 | 10.09 | 10.19 | 10.19 | 0.69% | 6,453 |
| Sep 12, 2025 | 10.25 | 10.28 | 10.05 | 10.12 | 10.12 | -2.32% | 5,672 |
| Sep 11, 2025 | 10.39 | 10.41 | 10.20 | 10.36 | 10.36 | -0.58% | 270,791 |
| Sep 10, 2025 | 10.29 | 10.48 | 10.24 | 10.42 | 10.42 | 0.77% | 62,959 |
| Sep 9, 2025 | 10.21 | 10.40 | 10.21 | 10.34 | 10.34 | 2.07% | 12,671 |
| Sep 8, 2025 | 10.12 | 10.20 | 10.06 | 10.13 | 10.13 | 3.37% | 35,261 |
| Sep 5, 2025 | 9.93 | 10.01 | 9.78 | 9.80 | 9.80 | -1.31% | 4,485 |
| Sep 4, 2025 | 10.03 | 10.09 | 9.90 | 9.93 | 9.93 | -0.70% | 22,004 |
| Sep 3, 2025 | 9.91 | 10.11 | 9.91 | 10.00 | 10.00 | 1.83% | 6,626 |
| Sep 2, 2025 | 9.94 | 10.01 | 9.75 | 9.82 | 9.82 | -1.31% | 46,705 |
| Sep 1, 2025 | 10.00 | 10.02 | 9.87 | 9.95 | 9.95 | -0.20% | 9,239 |
| Aug 29, 2025 | 9.92 | 10.21 | 9.92 | 9.97 | 9.97 | 3.10% | 77,059 |
| Aug 28, 2025 | 9.64 | 9.71 | 9.46 | 9.67 | 9.67 | -0.92% | 5,188 |
| Aug 27, 2025 | 9.80 | 9.85 | 9.69 | 9.76 | 9.76 | -0.31% | 9,094 |
| Aug 26, 2025 | 9.54 | 9.95 | 9.46 | 9.79 | 9.79 | 4.04% | 22,122 |
| Aug 25, 2025 | 9.20 | 9.47 | 9.20 | 9.41 | 9.41 | 3.41% | 87,323 |
| Aug 22, 2025 | 8.87 | 9.16 | 8.87 | 9.10 | 9.10 | 5.45% | 4,963 |
| Aug 21, 2025 | 8.62 | 8.69 | 8.61 | 8.63 | 8.63 | 0.94% | 47,771 |
| Aug 20, 2025 | 8.69 | 8.77 | 8.50 | 8.55 | 8.55 | -3.06% | 5,057 |
| Aug 19, 2025 | 9.21 | 9.28 | 8.82 | 8.82 | 8.82 | -4.03% | 7,466 |
| Aug 18, 2025 | 9.29 | 9.29 | 9.12 | 9.19 | 9.19 | 0.99% | 3,194 |
| Aug 14, 2025 | 9.09 | 9.16 | 9.04 | 9.10 | 9.10 | 2.13% | 11,677 |
| Aug 13, 2025 | 9.11 | 9.21 | 8.90 | 8.91 | 8.91 | -2.73% | 17,911 |
| Aug 12, 2025 | 9.14 | 9.20 | 9.13 | 9.16 | 9.16 | - | 1,091 |
| Aug 11, 2025 | 9.19 | 9.31 | 9.16 | 9.16 | 9.16 | -1.19% | 2,430 |
| Aug 8, 2025 | 9.18 | 9.43 | 9.18 | 9.27 | 9.27 | 1.76% | 9,869 |
| Aug 7, 2025 | 9.21 | 9.30 | 9.11 | 9.11 | 9.11 | -0.98% | 26,394 |
| Aug 6, 2025 | 9.18 | 9.28 | 9.11 | 9.20 | 9.20 | 1.43% | 6,801 |
| Aug 5, 2025 | 9.12 | 9.17 | 9.03 | 9.07 | 9.07 | 1.68% | 36,979 |
| Aug 4, 2025 | 8.91 | 8.92 | 8.82 | 8.92 | 8.92 | 3.12% | 7,040 |
| Aug 1, 2025 | 8.89 | 8.89 | 8.41 | 8.65 | 8.65 | -2.81% | 15,522 |
| Jul 31, 2025 | 9.11 | 9.15 | 8.85 | 8.90 | 8.90 | -2.84% | 45,129 |
| Jul 30, 2025 | 9.14 | 9.25 | 9.11 | 9.16 | 9.16 | -0.54% | 63,287 |
| Jul 29, 2025 | 9.34 | 9.38 | 9.21 | 9.21 | 9.21 | -1.07% | 87,960 |
| Jul 28, 2025 | 9.39 | 9.45 | 9.27 | 9.31 | 9.31 | -2.31% | 14,489 |
| Jul 25, 2025 | 9.67 | 9.70 | 9.45 | 9.53 | 9.53 | -1.24% | 19,261 |
| Jul 24, 2025 | 9.57 | 9.67 | 9.45 | 9.65 | 9.65 | 1.79% | 31,933 |
| Jul 23, 2025 | 9.40 | 9.59 | 9.40 | 9.48 | 9.48 | 0.32% | 36,796 |
| Jul 22, 2025 | 9.54 | 9.55 | 9.35 | 9.45 | 9.45 | -0.42% | 11,559 |
| Jul 21, 2025 | 9.65 | 9.74 | 9.44 | 9.49 | 9.49 | -0.84% | 127,762 |
| Jul 18, 2025 | 9.49 | 9.58 | 9.48 | 9.57 | 9.57 | 0.95% | 16,280 |
| Jul 17, 2025 | 9.45 | 9.52 | 9.35 | 9.48 | 9.48 | 3.49% | 101,055 |
| Jul 16, 2025 | 9.25 | 9.33 | 9.16 | 9.16 | 9.16 | 0.55% | 40,194 |
| Jul 15, 2025 | 9.02 | 9.22 | 9.02 | 9.11 | 9.11 | 2.82% | 42,024 |
| Jul 14, 2025 | 8.81 | 8.90 | 8.75 | 8.86 | 8.86 | 1.37% | 24,682 |
| Jul 11, 2025 | 8.60 | 8.74 | 8.57 | 8.74 | 8.74 | 1.86% | 61,941 |
| Jul 10, 2025 | 8.42 | 8.68 | 8.41 | 8.58 | 8.58 | 0.47% | 75,792 |