HANETF Uranium Mining UCITS ETF (BIT:U3O8)
Italy · Delayed Price · Currency is EUR 12.60
-0.13 (-1.05%)
Oct 31, 2025, 5:07 PM CET
BIT:U3O8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.81 | 12.85 | 12.60 | 12.66 | 12.66 | -0.08% | 19,487 |
| Oct 30, 2025 | 12.67 | 12.69 | 12.54 | 12.67 | 12.67 | 1.20% | 39,200 |
| Oct 29, 2025 | 12.31 | 12.52 | 12.27 | 12.52 | 12.52 | 2.62% | 45,199 |
| Oct 28, 2025 | 11.02 | 12.20 | 11.02 | 12.20 | 12.20 | 11.52% | 169,119 |
| Oct 27, 2025 | 11.45 | 11.50 | 10.94 | 10.94 | 10.94 | -2.50% | 79,205 |
| Oct 24, 2025 | 11.29 | 11.35 | 11.14 | 11.22 | 11.22 | -1.32% | 25,820 |
| Oct 23, 2025 | 11.28 | 11.49 | 11.20 | 11.37 | 11.37 | 3.93% | 53,098 |
| Oct 22, 2025 | 11.00 | 11.11 | 10.73 | 10.94 | 10.94 | 0.18% | 25,108 |
| Oct 21, 2025 | 11.48 | 11.60 | 10.84 | 10.92 | 10.92 | -4.63% | 65,145 |
| Oct 20, 2025 | 11.44 | 11.68 | 11.22 | 11.45 | 11.45 | 1.69% | 79,788 |
| Oct 17, 2025 | 11.91 | 11.91 | 11.26 | 11.26 | 11.26 | -13.78% | 102,353 |
| Oct 16, 2025 | 12.96 | 13.07 | 12.81 | 13.06 | 13.06 | 0.15% | 17,449 |
| Oct 15, 2025 | 12.90 | 13.19 | 12.87 | 13.04 | 13.04 | 1.56% | 32,022 |
| Oct 14, 2025 | 12.54 | 12.84 | 12.41 | 12.84 | 12.84 | 3.05% | 65,254 |
| Oct 13, 2025 | 12.25 | 12.75 | 12.20 | 12.46 | 12.46 | 0.40% | 59,532 |
| Oct 10, 2025 | 11.96 | 12.45 | 11.94 | 12.41 | 12.41 | 3.24% | 94,740 |
| Oct 9, 2025 | 11.90 | 12.13 | 11.84 | 12.02 | 12.02 | 0.75% | 15,942 |
| Oct 8, 2025 | 11.93 | 12.08 | 11.90 | 11.93 | 11.93 | 0.25% | 42,956 |
| Oct 7, 2025 | 11.78 | 12.09 | 11.75 | 11.90 | 11.90 | - | 49,820 |
| Oct 6, 2025 | 11.61 | 11.91 | 11.60 | 11.90 | 11.90 | 0.85% | 26,897 |
| Oct 3, 2025 | 11.73 | 11.82 | 11.60 | 11.80 | 11.80 | 1.99% | 17,189 |
| Oct 2, 2025 | 11.63 | 11.70 | 11.47 | 11.57 | 11.57 | 0.43% | 6,249 |
| Oct 1, 2025 | 11.46 | 11.56 | 11.43 | 11.52 | 11.52 | -0.78% | 13,883 |
| Sep 30, 2025 | 11.52 | 11.66 | 11.46 | 11.61 | 11.61 | -1.02% | 66,607 |
| Sep 29, 2025 | 11.64 | 11.75 | 11.60 | 11.73 | 11.73 | - | 16,561 |
| Sep 26, 2025 | 11.71 | 12.00 | 11.59 | 11.73 | 11.73 | 0.26% | 21,087 |
| Sep 25, 2025 | 11.44 | 11.75 | 11.14 | 11.70 | 11.70 | -0.59% | 66,367 |
| Sep 24, 2025 | 11.62 | 11.87 | 11.58 | 11.77 | 11.77 | 1.90% | 25,796 |
| Sep 23, 2025 | 11.34 | 11.64 | 11.29 | 11.55 | 11.55 | 3.22% | 64,347 |
| Sep 22, 2025 | 11.13 | 11.25 | 11.00 | 11.19 | 11.19 | 2.01% | 77,709 |
| Sep 19, 2025 | 10.70 | 11.03 | 10.70 | 10.97 | 10.97 | 3.78% | 16,102 |
| Sep 18, 2025 | 10.76 | 10.80 | 10.57 | 10.57 | 10.57 | 1.15% | 8,206 |
| 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 |