VanEck ETP AG (EPA:VSUI)
France · Delayed Price · Currency is EUR · Price in USD 3.096
+0.066 (2.18%)
At close: Jun 22, 2026
EPA:VSUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.64% | - |
| May 21, 2026 | 4.71 | 4.81 | 4.81 | 4.81 | 4.81 | 5.07% | - |
| May 20, 2026 | 4.49 | 4.51 | 4.49 | 4.57 | 4.57 | 1.53% | 2,000 |
| May 19, 2026 | 4.58 | 4.50 | 4.50 | 4.50 | 4.50 | 2.97% | - |
| May 18, 2026 | 4.42 | 4.37 | 4.37 | 4.37 | 4.37 | -6.40% | - |
| May 15, 2026 | 4.93 | 4.67 | 4.67 | 4.67 | 4.67 | -10.44% | - |
| May 14, 2026 | 5.12 | 5.22 | 5.22 | 5.22 | 5.22 | 3.35% | - |
| May 13, 2026 | 5.33 | 5.05 | 5.05 | 5.05 | 5.05 | -2.89% | - |
| May 12, 2026 | 5.49 | 5.20 | 5.20 | 5.20 | 5.20 | -5.06% | - |
| May 11, 2026 | 5.41 | 5.48 | 5.38 | 5.48 | 5.48 | 28.27% | 23,200 |
| May 8, 2026 | 4.11 | 4.27 | 4.27 | 4.27 | 4.27 | 2.92% | - |
| May 7, 2026 | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | -1.78% | 4,358 |
| May 6, 2026 | 4.23 | 4.41 | 4.23 | 4.22 | 4.22 | 2.62% | 4,370 |
| May 5, 2026 | 4.04 | 4.12 | 4.12 | 4.12 | 4.12 | 3.47% | - |
| May 4, 2026 | 4.03 | 3.98 | 3.98 | 3.98 | 3.98 | 2.74% | - |
| Apr 30, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.49% | - |
| Apr 29, 2026 | 3.98 | 3.89 | 3.89 | 3.89 | 3.89 | -1.02% | - |
| Apr 28, 2026 | 3.96 | 3.93 | 3.93 | 3.93 | 3.93 | -0.08% | - |
| Apr 27, 2026 | 3.97 | 3.93 | 3.93 | 3.93 | 3.93 | -2.82% | - |
| Apr 24, 2026 | 4.04 | 4.05 | 4.05 | 4.05 | 4.05 | -0.52% | - |
| Apr 23, 2026 | 4.03 | 4.07 | 4.07 | 4.07 | 4.07 | -2.05% | - |
| Apr 22, 2026 | 4.14 | 4.17 | 4.14 | 4.15 | 4.15 | 2.92% | 550 |
| Apr 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.02% | - |
| Apr 20, 2026 | 4.01 | 4.03 | 4.03 | 4.03 | 4.03 | -8.51% | - |
| Apr 17, 2026 | 4.22 | 4.40 | 4.22 | 4.41 | 4.41 | 6.14% | 40,000 |
| Apr 16, 2026 | 4.23 | 4.15 | 4.15 | 4.15 | 4.15 | 2.29% | - |
| Apr 15, 2026 | 3.99 | 4.08 | 3.99 | 4.06 | 4.06 | 0.92% | 500 |
| Apr 14, 2026 | 4.05 | 4.02 | 4.02 | 4.02 | 4.02 | 2.63% | - |
| Apr 13, 2026 | 3.88 | 3.92 | 3.92 | 3.92 | 3.92 | -3.45% | - |