VanEck ETP AG (EPA:VSUI)
France · Delayed Price · Currency is EUR · Price in USD 2.908
-0.058 (-1.96%)
At close: Jul 31, 2026
EPA:VSUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.92 | 2.93 | 2.92 | 2.91 | 2.91 | -1.96% | 3,000 |
| Jul 30, 2026 | 2.93 | 2.97 | 2.97 | 2.97 | 2.97 | 2.10% | - |
| Jul 29, 2026 | 2.92 | 2.91 | 2.91 | 2.91 | 2.91 | -0.99% | - |
| Jul 28, 2026 | 2.90 | 2.93 | 2.93 | 2.93 | 2.93 | -1.71% | - |
| Jul 27, 2026 | 3.06 | 2.99 | 2.99 | 2.99 | 2.99 | -2.23% | - |
| Jul 24, 2026 | 3.17 | 3.05 | 3.05 | 3.05 | 3.05 | -3.63% | - |
| Jul 23, 2026 | 3.28 | 3.28 | 3.22 | 3.17 | 3.17 | -3.91% | 17 |
| Jul 22, 2026 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 1.04% | 9,100 |
| Jul 21, 2026 | 3.29 | 3.26 | 3.26 | 3.26 | 3.26 | 0.87% | - |
| Jul 20, 2026 | 3.16 | 3.24 | 3.24 | 3.24 | 3.24 | 4.09% | - |
| Jul 17, 2026 | 3.12 | 3.11 | 3.11 | 3.11 | 3.11 | -2.94% | - |
| Jul 16, 2026 | 3.21 | 3.20 | 3.20 | 3.20 | 3.20 | -0.68% | - |
| Jul 15, 2026 | 3.22 | 3.25 | 3.22 | 3.22 | 3.22 | -0.86% | 350 |
| Jul 14, 2026 | 3.12 | 3.25 | 3.25 | 3.25 | 3.25 | 4.40% | - |
| Jul 13, 2026 | 3.11 | 3.12 | 3.12 | 3.12 | 3.12 | -0.76% | - |
| Jul 10, 2026 | 3.08 | 3.14 | 3.14 | 3.14 | 3.14 | 2.55% | - |
| Jul 9, 2026 | 3.10 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96% | - |
| Jul 8, 2026 | 3.03 | 2.97 | 2.97 | 2.97 | 2.97 | -5.56% | - |
| Jul 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.35% | - |
| Jul 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.43% | - |
| Jul 3, 2026 | 3.15 | 3.22 | 3.22 | 3.22 | 3.22 | 1.93% | - |
| Jul 2, 2026 | 3.09 | 3.15 | 3.15 | 3.15 | 3.15 | 2.97% | - |
| Jul 1, 2026 | 2.96 | 3.06 | 3.06 | 3.06 | 3.06 | 4.11% | - |
| Jun 30, 2026 | 2.97 | 2.97 | 2.93 | 2.94 | 2.94 | -0.07% | 6,844 |
| Jun 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.07% | - |
| Jun 26, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | 3.19% | 199 |
| Jun 25, 2026 | 2.95 | 2.98 | 2.95 | 2.86 | 2.86 | -1.75% | 12,000 |
| Jun 24, 2026 | 3.00 | 2.91 | 2.91 | 2.91 | 2.91 | -2.65% | - |
| Jun 23, 2026 | 2.94 | 2.99 | 2.99 | 2.99 | 2.99 | -3.59% | - |
| Jun 22, 2026 | 3.01 | 3.10 | 3.10 | 3.10 | 3.10 | 2.18% | - |
| Jun 19, 2026 | 3.05 | 3.03 | 3.03 | 3.03 | 3.03 | -2.42% | - |
| Jun 18, 2026 | 3.19 | 3.11 | 3.11 | 3.11 | 3.11 | -8.19% | - |
| Jun 17, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | 1.53% | 190 |
| Jun 16, 2026 | 3.36 | 3.33 | 3.33 | 3.33 | 3.33 | -4.06% | - |
| Jun 15, 2026 | 3.40 | 3.47 | 3.47 | 3.47 | 3.47 | 6.77% | - |
| Jun 12, 2026 | 3.20 | 3.25 | 3.25 | 3.25 | 3.25 | 1.59% | - |
| Jun 11, 2026 | 3.19 | 3.20 | 3.20 | 3.20 | 3.20 | -0.81% | - |
| Jun 10, 2026 | 3.19 | 3.23 | 3.23 | 3.23 | 3.23 | 2.74% | - |
| Jun 9, 2026 | 3.23 | 3.23 | 3.17 | 3.14 | 3.14 | -4.12% | 9,000 |
| Jun 8, 2026 | 3.17 | 3.28 | 3.28 | 3.28 | 3.28 | 10.75% | - |
| Jun 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -13.20% | - |
| Jun 4, 2026 | 3.40 | 3.41 | 3.41 | 3.41 | 3.41 | -4.14% | - |
| Jun 3, 2026 | 3.53 | 3.53 | 3.53 | 3.56 | 3.56 | 1.20% | 40 |
| Jun 2, 2026 | 3.61 | 3.61 | 3.56 | 3.51 | 3.51 | -4.02% | 50 |
| Jun 1, 2026 | 3.76 | 3.66 | 3.66 | 3.66 | 3.66 | -7.32% | - |
| May 29, 2026 | 3.94 | 3.95 | 3.95 | 3.95 | 3.95 | 1.31% | - |
| May 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -9.18% | - |
| May 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -2.14% | - |
| May 26, 2026 | 4.42 | 4.42 | 4.41 | 4.39 | 4.39 | -1.95% | 14,701 |
| May 25, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -4.38% | - |