VanEck ETP AG (EPA:VSUI)
France · Delayed Price · Currency is EUR · Price in USD 4.116
-0.177 (-4.12%)
At close: Sep 23, 2026
EPA:VSUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.38 | 4.38 | 4.07 | 4.12 | 4.12 | -4.12% | 3,501 |
| Sep 22, 2026 | 4.32 | 4.29 | 4.29 | 4.29 | 4.29 | 0.02% | - |
| Sep 21, 2026 | 4.07 | 4.38 | 4.07 | 4.29 | 4.29 | 25.68% | 3,875 |
| Sep 18, 2026 | 3.31 | 3.42 | 3.42 | 3.42 | 3.42 | 10.52% | - |
| Sep 17, 2026 | 3.07 | 3.09 | 3.09 | 3.09 | 3.09 | 6.19% | - |
| Sep 16, 2026 | 2.95 | 2.95 | 2.93 | 2.91 | 2.91 | -2.71% | 3,000 |
| Sep 15, 2026 | 3.01 | 3.02 | 3.00 | 2.99 | 2.99 | -2.48% | 400 |
| Sep 14, 2026 | 3.08 | 3.09 | 3.08 | 3.07 | 3.07 | -4.37% | 6,279 |
| Sep 11, 2026 | 3.14 | 3.21 | 3.21 | 3.21 | 3.21 | 1.62% | - |
| Sep 10, 2026 | 3.27 | 3.27 | 3.18 | 3.16 | 3.16 | -6.16% | 40,000 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.48 | 3.36 | 3.36 | -3.80% | 2,500 |
| Sep 8, 2026 | 3.46 | 3.49 | 3.45 | 3.50 | 3.50 | 1.04% | 3,409 |
| Sep 7, 2026 | 3.39 | 3.46 | 3.46 | 3.46 | 3.46 | 8.63% | - |
| Sep 4, 2026 | 3.28 | 3.19 | 3.19 | 3.19 | 3.19 | -4.01% | - |
| Sep 3, 2026 | 3.26 | 3.32 | 3.32 | 3.32 | 3.32 | 8.75% | - |
| Sep 2, 2026 | 3.09 | 3.09 | 3.06 | 3.05 | 3.05 | -1.49% | 700 |
| Sep 1, 2026 | 3.11 | 3.10 | 3.10 | 3.10 | 3.10 | 0.98% | - |
| Aug 31, 2026 | 3.08 | 3.08 | 3.08 | 3.07 | 3.07 | -5.86% | 488 |
| Aug 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.92% | - |
| Aug 27, 2026 | 3.21 | 3.36 | 3.36 | 3.36 | 3.36 | 6.34% | - |
| Aug 26, 2026 | 3.26 | 3.16 | 3.16 | 3.16 | 3.16 | -5.99% | - |
| Aug 25, 2026 | 3.49 | 3.49 | 3.37 | 3.36 | 3.36 | -6.02% | 868 |
| Aug 24, 2026 | 3.50 | 3.57 | 3.57 | 3.57 | 3.57 | 4.02% | - |
| Aug 21, 2026 | 3.28 | 3.43 | 3.43 | 3.43 | 3.43 | 9.57% | - |
| Aug 20, 2026 | 2.99 | 3.13 | 3.13 | 3.13 | 3.13 | 5.45% | - |
| Aug 19, 2026 | 2.79 | 2.97 | 2.97 | 2.97 | 2.97 | 6.60% | - |
| Aug 18, 2026 | 2.76 | 2.79 | 2.79 | 2.79 | 2.79 | -3.06% | - |
| Aug 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.24% | - |
| Aug 14, 2026 | 2.88 | 2.88 | 2.88 | 2.87 | 2.87 | -2.15% | 340 |
| Aug 13, 2026 | 2.94 | 2.93 | 2.93 | 2.93 | 2.93 | 0.62% | - |
| Aug 12, 2026 | 2.93 | 2.91 | 2.91 | 2.91 | 2.91 | 1.08% | - |
| Aug 11, 2026 | 2.92 | 2.88 | 2.88 | 2.88 | 2.88 | -1.84% | - |
| Aug 10, 2026 | 2.96 | 2.94 | 2.94 | 2.94 | 2.94 | 2.76% | - |
| Aug 7, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.56% | - |
| Aug 6, 2026 | 2.92 | 2.87 | 2.87 | 2.87 | 2.87 | -2.15% | - |
| Aug 5, 2026 | 2.94 | 2.94 | 2.91 | 2.94 | 2.94 | 0.34% | 1,200 |
| Aug 4, 2026 | 2.94 | 2.93 | 2.93 | 2.93 | 2.93 | -0.81% | - |
| Aug 3, 2026 | 2.91 | 2.95 | 2.95 | 2.95 | 2.95 | 1.48% | - |
| 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% | - |