VanEck ETP AG (EPA:VSOL)
France · Delayed Price · Currency is EUR 5.80
+0.01 (0.21%)
Last updated: Sep 22, 2026, 2:58 PM CET
EPA:VSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.75 | 5.79 | 5.75 | 5.79 | - | -0.03% | 52 |
| Sep 21, 2026 | 5.53 | 5.84 | 5.50 | 5.79 | 5.79 | 6.38% | 5,884 |
| Sep 18, 2026 | 5.19 | 5.44 | 5.18 | 5.44 | 5.44 | 10.23% | 11,419 |
| Sep 17, 2026 | 4.90 | 4.93 | 4.90 | 4.94 | 4.94 | 4.11% | 1,100 |
| Sep 16, 2026 | 4.76 | 4.76 | 4.75 | 4.74 | 4.74 | -2.49% | 815 |
| Sep 15, 2026 | 4.94 | 4.94 | 4.85 | 4.86 | 4.86 | -2.33% | 1,200 |
| Sep 14, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -1.25% | 1,905 |
| Sep 11, 2026 | 4.85 | 5.04 | 4.85 | 5.04 | 5.04 | 4.11% | 10,620 |
| Sep 10, 2026 | 4.93 | 4.84 | 4.84 | 4.84 | 4.84 | -2.89% | - |
| Sep 9, 2026 | 5.07 | 5.07 | 5.03 | 4.99 | 4.99 | -0.66% | 900 |
| Sep 8, 2026 | 4.98 | 5.00 | 4.98 | 5.02 | 5.02 | -0.69% | 40 |
| Sep 7, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | 2.54% | 557 |
| Sep 4, 2026 | 5.04 | 5.06 | 5.04 | 4.93 | 4.93 | -2.72% | 1,075 |
| Sep 3, 2026 | 4.92 | 5.07 | 5.07 | 5.07 | 5.07 | 5.19% | - |
| Sep 2, 2026 | 4.89 | 4.89 | 4.76 | 4.82 | 4.82 | -2.81% | 825 |
| Sep 1, 2026 | 5.03 | 5.03 | 5.03 | 4.96 | 4.96 | -1.20% | 25 |
| Aug 31, 2026 | 5.00 | 5.02 | 4.99 | 5.02 | 5.02 | -3.48% | 6,572 |
| Aug 28, 2026 | 5.21 | 5.21 | 5.06 | 5.20 | 5.20 | -0.15% | 6,813 |
| Aug 27, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 11.63% | 1,991 |
| Aug 26, 2026 | 4.69 | 4.69 | 4.68 | 4.66 | 4.66 | -1.48% | 5,400 |
| Aug 25, 2026 | 4.91 | 4.91 | 4.84 | 4.73 | 4.73 | 0.57% | 2,031 |
| Aug 24, 2026 | 4.58 | 4.60 | 4.58 | 4.71 | 4.71 | 6.40% | 70 |
| Aug 21, 2026 | 4.37 | 4.38 | 4.35 | 4.42 | 4.42 | 5.16% | 12,169 |
| Aug 20, 2026 | 4.14 | 4.20 | 4.14 | 4.21 | 4.21 | 5.92% | 777 |
| Aug 19, 2026 | 3.74 | 3.97 | 3.97 | 3.97 | 3.97 | 5.92% | - |
| Aug 18, 2026 | 3.70 | 3.71 | 3.70 | 3.75 | 3.75 | 1.46% | 56 |
| Aug 17, 2026 | 3.68 | 3.69 | 3.69 | 3.69 | 3.69 | 0.57% | - |
| Aug 14, 2026 | 3.69 | 3.67 | 3.67 | 3.67 | 3.67 | -1.10% | - |
| Aug 13, 2026 | 3.74 | 3.71 | 3.71 | 3.71 | 3.71 | 0.46% | - |
| Aug 12, 2026 | 3.72 | 3.70 | 3.70 | 3.70 | 3.70 | 0.46% | - |
| Aug 11, 2026 | 3.70 | 3.68 | 3.68 | 3.68 | 3.68 | -0.73% | - |
| Aug 10, 2026 | 3.75 | 3.71 | 3.71 | 3.71 | 3.71 | 3.12% | - |
| Aug 7, 2026 | 3.56 | 3.60 | 3.60 | 3.60 | 3.60 | 0.08% | - |
| Aug 6, 2026 | 3.61 | 3.61 | 3.61 | 3.59 | 3.59 | -0.53% | 1,000 |
| Aug 5, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.36% | - |
| Aug 4, 2026 | 3.59 | 3.61 | 3.59 | 3.60 | 3.60 | -0.11% | 7,260 |
| Aug 3, 2026 | 3.54 | 3.60 | 3.60 | 3.60 | 3.60 | 0.92% | - |
| Jul 31, 2026 | 3.61 | 3.62 | 3.60 | 3.57 | 3.57 | -2.03% | 51 |
| Jul 30, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | 0.50% | 100 |
| Jul 29, 2026 | 3.65 | 3.63 | 3.63 | 3.63 | 3.63 | -1.15% | - |
| Jul 28, 2026 | 3.64 | 3.64 | 3.63 | 3.67 | 3.67 | -1.61% | 25 |
| Jul 27, 2026 | 3.79 | 3.83 | 3.73 | 3.73 | 3.73 | 1.72% | 368 |
| Jul 24, 2026 | 3.76 | 3.66 | 3.66 | 3.66 | 3.66 | -2.94% | - |
| Jul 23, 2026 | 3.82 | 3.78 | 3.78 | 3.78 | 3.78 | -2.71% | - |
| Jul 22, 2026 | 3.81 | 3.88 | 3.88 | 3.88 | 3.88 | 0.91% | - |
| Jul 21, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | 1.26% | 13,246 |
| Jul 20, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 4.06% | 3 |
| Jul 17, 2026 | 3.66 | 3.67 | 3.63 | 3.65 | 3.65 | -3.26% | 253 |
| Jul 16, 2026 | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | -1.72% | 88,674 |
| Jul 15, 2026 | 3.83 | 3.85 | 3.83 | 3.84 | 3.84 | 0.76% | 5 |