VanEck ETP AG (EPA:VETH)
France · Delayed Price · Currency is EUR 10.33
-0.41 (-3.78%)
At close: Mar 27, 2026
VanEck ETP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.76 | 10.76 | 10.30 | 10.33 | 10.33 | -3.78% | 5,224 |
| Mar 26, 2026 | 11.03 | 11.03 | 10.75 | 10.74 | 10.74 | -4.90% | 380 |
| Mar 25, 2026 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | 2.08% | 679 |
| Mar 24, 2026 | 11.20 | 11.06 | 11.06 | 11.06 | 11.06 | 0.58% | - |
| Mar 23, 2026 | 10.66 | 11.42 | 10.66 | 11.00 | 11.00 | -1.04% | 4,340 |
| Mar 20, 2026 | 11.14 | 11.18 | 11.03 | 11.11 | 11.11 | 1.05% | 3,854 |
| Mar 19, 2026 | 11.36 | 11.43 | 11.00 | 11.00 | 11.00 | -2.97% | 1,738 |
| Mar 18, 2026 | 12.09 | 12.14 | 12.09 | 11.33 | 11.33 | -6.65% | 159 |
| Mar 17, 2026 | 12.18 | 12.18 | 12.06 | 12.14 | 12.14 | 1.62% | 3,828 |
| Mar 16, 2026 | 11.85 | 11.94 | 11.81 | 11.95 | 11.95 | 7.32% | 4,536 |
| Mar 13, 2026 | 11.00 | 11.32 | 10.98 | 11.13 | 11.13 | 3.52% | 887 |
| Mar 12, 2026 | 10.62 | 10.81 | 10.62 | 10.76 | 10.76 | 0.79% | 420 |
| Mar 11, 2026 | 10.42 | 10.77 | 10.40 | 10.67 | 10.67 | -0.51% | 1,083 |
| Mar 10, 2026 | 10.59 | 10.67 | 10.48 | 10.73 | 10.73 | 2.07% | 393 |
| Mar 9, 2026 | 10.29 | 10.35 | 10.29 | 10.51 | 10.51 | 2.80% | 604 |
| Mar 6, 2026 | 10.76 | 10.76 | 10.20 | 10.22 | 10.22 | -5.06% | 608 |
| Mar 5, 2026 | 10.88 | 11.16 | 10.70 | 10.77 | 10.77 | -2.76% | 3,392 |
| Mar 4, 2026 | 10.37 | 10.77 | 10.37 | 11.07 | 11.07 | 7.43% | 7,949 |
| Mar 3, 2026 | 10.29 | 10.39 | 10.09 | 10.31 | 10.31 | -2.62% | 893 |
| Mar 2, 2026 | 9.93 | 10.61 | 9.93 | 10.58 | 10.58 | 7.22% | 513 |
| Feb 27, 2026 | 10.33 | 10.33 | 9.88 | 9.87 | 9.87 | -4.64% | 6,060 |
| Feb 26, 2026 | 10.44 | 10.55 | 10.35 | 10.35 | 10.35 | 0.17% | 3,583 |
| Feb 25, 2026 | 9.63 | 10.29 | 9.63 | 10.33 | 10.33 | 9.61% | 232 |
| Feb 24, 2026 | 9.29 | 9.48 | 9.27 | 9.43 | 9.43 | -2.28% | 1,202 |
| Feb 23, 2026 | 9.57 | 9.75 | 9.54 | 9.65 | 9.65 | -3.23% | 1,754 |
| Feb 20, 2026 | 10.02 | 10.04 | 9.90 | 9.97 | 9.97 | 1.90% | 161 |
| Feb 19, 2026 | 10.04 | 10.04 | 9.78 | 9.78 | 9.78 | -2.45% | 2,269 |
| Feb 18, 2026 | 10.25 | 10.25 | 10.24 | 10.03 | 10.03 | -0.35% | 40 |
| Feb 17, 2026 | 10.09 | 10.09 | 9.92 | 10.06 | 10.06 | 0.83% | 292 |
| Feb 16, 2026 | 9.98 | 10.04 | 9.97 | 9.98 | 9.98 | -4.00% | 1,235 |
| Feb 13, 2026 | 9.80 | 10.32 | 9.80 | 10.40 | 10.40 | 7.80% | 480 |
| Feb 12, 2026 | 9.96 | 10.02 | 9.89 | 9.65 | 9.65 | -1.43% | 1,206 |
| Feb 11, 2026 | 9.82 | 9.94 | 9.73 | 9.79 | 9.79 | -4.24% | 421 |
| Feb 10, 2026 | 10.12 | 10.20 | 10.11 | 10.22 | 10.22 | -1.67% | 2,345 |
| Feb 9, 2026 | 10.46 | 10.46 | 10.26 | 10.39 | 10.39 | 0.71% | 2,694 |
| Feb 6, 2026 | 9.64 | 10.16 | 9.52 | 10.32 | 10.32 | 2.04% | 2,457 |
| Feb 5, 2026 | 10.62 | 10.86 | 9.93 | 10.11 | 10.11 | -6.87% | 17,719 |
| Feb 4, 2026 | 11.53 | 11.55 | 10.92 | 10.86 | 10.86 | -5.06% | 8,326 |
| Feb 3, 2026 | 11.80 | 11.80 | 11.51 | 11.44 | 11.44 | -5.44% | 1,864 |
| Feb 2, 2026 | 11.33 | 12.10 | 11.33 | 12.10 | 12.10 | -12.19% | 18,854 |
| Jan 30, 2026 | 13.72 | 13.79 | 13.62 | 13.78 | 13.78 | -2.37% | 2,269 |
| Jan 29, 2026 | 14.82 | 14.82 | 14.08 | 14.11 | 14.11 | -6.87% | 2,175 |
| Jan 28, 2026 | 15.03 | 15.20 | 15.02 | 15.15 | 15.15 | 1.89% | 646 |
| Jan 27, 2026 | 14.79 | 14.79 | 14.63 | 14.87 | 14.87 | 1.41% | 1,722 |
| Jan 26, 2026 | 14.70 | 14.72 | 14.55 | 14.66 | 14.66 | -2.25% | 971 |
| Jan 23, 2026 | 15.06 | 15.07 | 14.91 | 15.00 | 15.00 | -0.03% | 1,091 |
| Jan 22, 2026 | 15.42 | 15.47 | 14.96 | 15.00 | 15.00 | -1.16% | 677 |
| Jan 21, 2026 | 15.19 | 15.22 | 14.91 | 15.18 | 15.18 | -1.77% | 1,571 |
| Jan 20, 2026 | 16.01 | 16.01 | 15.38 | 15.45 | 15.45 | -6.75% | 6,574 |
| Jan 19, 2026 | 16.54 | 16.73 | 16.52 | 16.57 | 16.57 | -2.39% | 3,368 |