Wisdomtree Issuer Icav - Wisdomtree Uranium And Nuclear Energy UCITS ETF (EPA:NCLR)
France · Delayed Price · Currency is EUR 43.20
-0.67 (-1.54%)
At close: Sep 23, 2026
EPA:NCLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 43.76 | 44.01 | 43.57 | 43.88 | 43.88 | 0.40% | 772 |
| Sep 21, 2026 | 43.31 | 43.70 | 43.31 | 43.70 | 43.70 | 2.40% | 392 |
| Sep 18, 2026 | 43.30 | 43.54 | 42.69 | 42.68 | 42.68 | -1.15% | 1,724 |
| Sep 17, 2026 | 42.73 | 43.36 | 42.73 | 43.17 | 43.17 | 2.66% | 787 |
| Sep 16, 2026 | 42.14 | 42.67 | 42.05 | 42.05 | 42.05 | 0.12% | 2,219 |
| Sep 15, 2026 | 42.37 | 42.47 | 41.88 | 42.00 | 42.00 | -1.54% | 4,961 |
| Sep 14, 2026 | 43.48 | 43.48 | 42.17 | 42.66 | 42.66 | -4.01% | 1,460 |
| Sep 11, 2026 | 45.19 | 45.49 | 44.40 | 44.44 | 44.44 | -2.96% | 1,541 |
| Sep 10, 2026 | 46.79 | 46.79 | 45.29 | 45.79 | 45.79 | -2.52% | 1,412 |
| Sep 9, 2026 | 47.83 | 47.83 | 47.20 | 46.98 | 46.98 | -1.84% | 466 |
| Sep 8, 2026 | 46.63 | 47.64 | 46.63 | 47.86 | 47.86 | 2.48% | 833 |
| Sep 7, 2026 | 46.80 | 46.88 | 46.46 | 46.70 | 46.70 | 0.58% | 929 |
| Sep 4, 2026 | 46.25 | 46.54 | 46.03 | 46.43 | 46.43 | 0.15% | 906 |
| Sep 3, 2026 | 45.52 | 46.44 | 45.46 | 46.36 | 46.36 | 2.99% | 959 |
| Sep 2, 2026 | 45.00 | 45.06 | 44.49 | 45.01 | 45.01 | -0.10% | 1,184 |
| Sep 1, 2026 | 46.44 | 46.44 | 45.05 | 45.06 | 45.06 | -2.34% | 1,349 |
| Aug 31, 2026 | 46.71 | 46.82 | 46.14 | 46.14 | 46.14 | -2.62% | 4,859 |
| Aug 28, 2026 | 48.44 | 49.00 | 47.08 | 47.38 | 47.38 | -1.76% | 7,151 |
| Aug 27, 2026 | 48.37 | 48.68 | 48.23 | 48.23 | 48.23 | -0.52% | 2,425 |
| Aug 26, 2026 | 48.77 | 49.10 | 48.48 | 48.48 | 48.48 | 0.89% | 1,728 |
| Aug 25, 2026 | 47.24 | 48.30 | 47.14 | 48.05 | 48.05 | 3.13% | 2,914 |
| Aug 24, 2026 | 46.76 | 46.78 | 46.40 | 46.59 | 46.59 | 0.34% | 2,539 |
| Aug 21, 2026 | 44.73 | 46.43 | 44.60 | 46.43 | 46.43 | 4.08% | 756 |
| Aug 20, 2026 | 45.63 | 45.63 | 44.57 | 44.61 | 44.61 | -1.72% | 869 |
| Aug 19, 2026 | 44.99 | 45.42 | 44.99 | 45.39 | 45.39 | 0.90% | 1,212 |
| Aug 18, 2026 | 46.40 | 46.40 | 44.71 | 44.98 | 44.98 | -4.99% | 611 |
| Aug 17, 2026 | 46.42 | 47.34 | 46.40 | 47.34 | 47.34 | 2.21% | 1,230 |
| Aug 14, 2026 | 46.17 | 46.70 | 45.80 | 46.32 | 46.32 | 0.68% | 1,000 |
| Aug 13, 2026 | 46.61 | 46.61 | 46.00 | 46.00 | 46.00 | -1.29% | 286 |
| Aug 12, 2026 | 46.63 | 47.14 | 46.52 | 46.60 | 46.60 | 0.63% | 290 |
| Aug 11, 2026 | 45.76 | 46.31 | 45.76 | 46.31 | 46.31 | 0.86% | 467 |
| Aug 10, 2026 | 46.25 | 46.39 | 45.92 | 45.92 | 45.92 | -0.53% | 1,320 |
| Aug 7, 2026 | 44.91 | 46.16 | 44.91 | 46.16 | 46.16 | 1.88% | 551 |
| Aug 6, 2026 | 44.78 | 45.31 | 44.49 | 45.31 | 45.31 | 0.34% | 892 |
| Aug 5, 2026 | 44.99 | 45.37 | 44.92 | 45.16 | 45.16 | 1.27% | 980 |
| Aug 4, 2026 | 43.73 | 44.59 | 43.60 | 44.59 | 44.59 | 4.82% | 406 |
| Aug 3, 2026 | 42.39 | 42.89 | 42.18 | 42.54 | 42.54 | 1.90% | 327 |
| Jul 31, 2026 | 42.51 | 42.84 | 41.75 | 41.75 | 41.75 | 2.29% | 402 |
| Jul 30, 2026 | 40.17 | 41.20 | 40.01 | 40.81 | 40.81 | -0.16% | 1,636 |
| Jul 29, 2026 | 41.60 | 41.75 | 40.50 | 40.88 | 40.88 | -1.32% | 918 |
| Jul 28, 2026 | 42.42 | 42.47 | 40.77 | 41.42 | 41.42 | -3.27% | 1,483 |
| Jul 27, 2026 | 43.57 | 43.67 | 42.78 | 42.82 | 42.82 | -0.36% | 813 |
| Jul 24, 2026 | 43.37 | 43.60 | 43.28 | 42.98 | 42.98 | -0.81% | 53 |
| Jul 23, 2026 | 43.72 | 44.09 | 42.95 | 43.33 | 43.33 | -0.63% | 896 |
| Jul 22, 2026 | 42.90 | 43.50 | 42.60 | 43.60 | 43.60 | 2.81% | 2,569 |
| Jul 21, 2026 | 41.55 | 42.52 | 41.49 | 42.41 | 42.41 | 3.24% | 806 |
| Jul 20, 2026 | 40.70 | 41.29 | 40.70 | 41.08 | 41.08 | 1.65% | 1,573 |
| Jul 17, 2026 | 40.49 | 40.71 | 40.07 | 40.42 | 40.42 | -3.65% | 1,845 |
| Jul 16, 2026 | 42.91 | 42.92 | 41.90 | 41.95 | 41.95 | -2.43% | 672 |
| Jul 15, 2026 | 43.89 | 43.99 | 42.96 | 42.99 | 42.99 | -2.02% | 782 |