Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (EPA:NUCL)
France · Delayed Price · Currency is EUR 45.59
-0.59 (-1.28%)
At close: Sep 23, 2026
EPA:NUCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46.39 | 46.40 | 45.47 | 45.59 | 45.59 | -1.28% | 4,494 |
| Sep 22, 2026 | 45.62 | 46.24 | 45.56 | 46.18 | 46.18 | 1.35% | 5,622 |
| Sep 21, 2026 | 45.18 | 45.67 | 44.99 | 45.57 | 45.57 | 2.29% | 3,173 |
| Sep 18, 2026 | 45.45 | 45.45 | 44.52 | 44.55 | 44.55 | -1.46% | 9,595 |
| Sep 17, 2026 | 44.60 | 45.27 | 44.60 | 45.21 | 45.21 | 2.29% | 2,988 |
| Sep 16, 2026 | 44.21 | 44.55 | 43.90 | 44.20 | 44.20 | 1.14% | 4,585 |
| Sep 15, 2026 | 44.12 | 44.29 | 43.67 | 43.70 | 43.70 | -0.91% | 4,763 |
| Sep 14, 2026 | 44.82 | 44.82 | 43.86 | 44.10 | 44.10 | -3.15% | 19,722 |
| Sep 11, 2026 | 46.45 | 46.50 | 45.47 | 45.54 | 45.54 | -2.46% | 5,831 |
| Sep 10, 2026 | 47.69 | 47.70 | 46.50 | 46.69 | 46.69 | -2.15% | 17,765 |
| Sep 9, 2026 | 48.52 | 48.79 | 47.68 | 47.71 | 47.71 | -2.10% | 26,671 |
| Sep 8, 2026 | 47.57 | 48.77 | 47.27 | 48.74 | 48.74 | 2.85% | 3,860 |
| Sep 7, 2026 | 47.69 | 47.72 | 47.28 | 47.39 | 47.39 | 0.48% | 1,416 |
| Sep 4, 2026 | 47.01 | 47.33 | 46.76 | 47.16 | 47.16 | -0.40% | 3,279 |
| Sep 3, 2026 | 46.41 | 47.32 | 46.10 | 47.35 | 47.35 | 3.85% | 5,500 |
| Sep 2, 2026 | 45.73 | 46.30 | 45.15 | 45.59 | 45.59 | -1.04% | 6,108 |
| Sep 1, 2026 | 47.20 | 47.29 | 45.59 | 46.07 | 46.07 | -1.92% | 4,445 |
| Aug 31, 2026 | 47.58 | 47.58 | 46.83 | 46.97 | 46.97 | -1.58% | 9,859 |
| Aug 28, 2026 | 49.29 | 49.38 | 47.65 | 47.73 | 47.73 | -2.54% | 7,127 |
| Aug 27, 2026 | 49.06 | 49.18 | 48.61 | 48.97 | 48.97 | 0.56% | 2,670 |
| Aug 26, 2026 | 49.18 | 50.02 | 48.66 | 48.70 | 48.70 | -0.29% | 4,374 |
| Aug 25, 2026 | 47.83 | 48.84 | 47.48 | 48.84 | 48.84 | 3.35% | 5,709 |
| Aug 24, 2026 | 47.58 | 47.58 | 46.76 | 47.25 | 47.25 | 0.65% | 5,877 |
| Aug 21, 2026 | 45.92 | 47.34 | 45.84 | 46.95 | 46.95 | 2.76% | 1,675 |
| Aug 20, 2026 | 46.53 | 46.72 | 45.50 | 45.69 | 45.69 | -1.18% | 2,899 |
| Aug 19, 2026 | 45.42 | 46.44 | 45.42 | 46.24 | 46.24 | 0.30% | 2,881 |
| Aug 18, 2026 | 47.75 | 47.75 | 46.03 | 46.10 | 46.10 | -4.80% | 7,152 |
| Aug 17, 2026 | 48.17 | 48.55 | 47.74 | 48.42 | 48.42 | 0.75% | 6,108 |
| Aug 14, 2026 | 48.07 | 48.61 | 47.90 | 48.06 | 48.06 | 0.25% | 4,116 |
| Aug 13, 2026 | 48.12 | 48.50 | 47.83 | 47.94 | 47.94 | -0.09% | 3,656 |
| Aug 12, 2026 | 48.00 | 48.50 | 47.81 | 47.98 | 47.98 | 0.81% | 6,518 |
| Aug 11, 2026 | 47.36 | 47.94 | 47.09 | 47.60 | 47.60 | 1.20% | 13,675 |
| Aug 10, 2026 | 47.37 | 47.85 | 46.95 | 47.03 | 47.03 | -1.14% | 5,283 |
| Aug 7, 2026 | 46.64 | 47.91 | 46.50 | 47.57 | 47.57 | 2.21% | 4,878 |
| Aug 6, 2026 | 45.84 | 46.57 | 45.35 | 46.54 | 46.54 | 0.86% | 3,444 |
| Aug 5, 2026 | 46.39 | 46.45 | 45.89 | 46.15 | 46.15 | 0.59% | 5,971 |
| Aug 4, 2026 | 45.26 | 46.00 | 44.86 | 45.87 | 45.87 | 3.75% | 6,427 |
| Aug 3, 2026 | 43.81 | 44.48 | 42.86 | 44.21 | 44.21 | 2.95% | 4,209 |
| Jul 31, 2026 | 44.17 | 44.54 | 42.81 | 42.95 | 42.95 | 0.17% | 4,785 |
| Jul 30, 2026 | 41.84 | 43.10 | 41.45 | 42.88 | 42.88 | 2.48% | 9,386 |
| Jul 29, 2026 | 42.48 | 42.80 | 41.70 | 41.84 | 41.84 | -2.41% | 6,004 |
| Jul 28, 2026 | 43.32 | 43.35 | 41.80 | 42.87 | 42.87 | -1.15% | 4,783 |
| Jul 27, 2026 | 44.25 | 44.57 | 43.40 | 43.37 | 43.37 | -1.04% | 4,543 |
| Jul 24, 2026 | 44.49 | 44.87 | 43.32 | 43.83 | 43.83 | 0.14% | 2,268 |
| Jul 23, 2026 | 44.60 | 44.74 | 43.78 | 43.77 | 43.77 | -2.08% | 3,271 |
| Jul 22, 2026 | 44.13 | 44.79 | 43.89 | 44.69 | 44.69 | 2.74% | 28,801 |
| Jul 21, 2026 | 43.02 | 43.62 | 42.60 | 43.50 | 43.50 | 3.79% | 4,106 |
| Jul 20, 2026 | 41.89 | 42.41 | 41.74 | 41.91 | 41.91 | 0.82% | 7,276 |
| Jul 17, 2026 | 41.64 | 41.83 | 40.85 | 41.57 | 41.57 | -2.72% | 10,180 |
| Jul 16, 2026 | 44.04 | 44.04 | 42.50 | 42.73 | 42.73 | -2.78% | 10,759 |