Vaneck Vectors UCITS ETFs PLC - Vaneck Hydrogen Economy UCITS ETF (ETR:HDR0)
Germany · Delayed Price · Currency is EUR 7.74
+0.02 (0.31%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:HDR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.72 | 7.77 | 7.65 | 7.74 | 7.74 | 0.31% | 8,843 |
| Sep 21, 2026 | 7.65 | 7.72 | 7.65 | 7.72 | 7.72 | 1.35% | 5,320 |
| Sep 18, 2026 | 7.70 | 7.72 | 7.59 | 7.61 | 7.61 | -2.10% | 56,040 |
| Sep 17, 2026 | 7.72 | 7.78 | 7.70 | 7.78 | 7.78 | 1.90% | 5,402 |
| Sep 16, 2026 | 7.61 | 7.67 | 7.59 | 7.63 | 7.63 | 1.52% | 6,065 |
| Sep 15, 2026 | 7.50 | 7.58 | 7.49 | 7.52 | 7.52 | 0.29% | 2,173 |
| Sep 14, 2026 | 7.62 | 7.62 | 7.48 | 7.49 | 7.49 | -3.19% | 8,117 |
| Sep 11, 2026 | 7.67 | 7.74 | 7.66 | 7.74 | 7.74 | 1.49% | 8,393 |
| Sep 10, 2026 | 7.75 | 7.79 | 7.63 | 7.63 | 7.63 | -3.14% | 13,530 |
| Sep 9, 2026 | 7.92 | 7.94 | 7.83 | 7.87 | 7.87 | 0.04% | 5,668 |
| Sep 8, 2026 | 7.81 | 7.91 | 7.77 | 7.87 | 7.87 | 0.61% | 9,513 |
| Sep 7, 2026 | 7.84 | 7.87 | 7.82 | 7.82 | 7.82 | 2.19% | 26,032 |
| Sep 4, 2026 | 7.62 | 7.69 | 7.60 | 7.66 | 7.66 | 0.53% | 13,069 |
| Sep 3, 2026 | 7.51 | 7.62 | 7.51 | 7.62 | 7.62 | 2.56% | 7,394 |
| Sep 2, 2026 | 7.43 | 7.47 | 7.39 | 7.43 | 7.43 | -0.36% | 6,701 |
| Sep 1, 2026 | 7.57 | 7.59 | 7.45 | 7.45 | 7.45 | -0.33% | 7,030 |
| Aug 31, 2026 | 7.57 | 7.57 | 7.48 | 7.48 | 7.48 | -1.16% | 7,344 |
| Aug 28, 2026 | 7.57 | 7.57 | 7.53 | 7.57 | 7.57 | 0.77% | 13,154 |
| Aug 27, 2026 | 7.55 | 7.58 | 7.51 | 7.51 | 7.51 | 0.51% | 1,522 |
| Aug 26, 2026 | 7.47 | 7.58 | 7.46 | 7.47 | 7.47 | 0.52% | 18,365 |
| Aug 25, 2026 | 7.42 | 7.47 | 7.40 | 7.43 | 7.43 | 1.52% | 12,298 |
| Aug 24, 2026 | 7.31 | 7.38 | 7.25 | 7.32 | 7.32 | -0.33% | 7,701 |
| Aug 21, 2026 | 7.35 | 7.39 | 7.33 | 7.34 | 7.34 | -0.04% | 34,048 |
| Aug 20, 2026 | 7.44 | 7.44 | 7.35 | 7.35 | 7.35 | -0.69% | 9,953 |
| Aug 19, 2026 | 7.39 | 7.48 | 7.39 | 7.40 | 7.40 | 0.14% | 5,956 |
| Aug 18, 2026 | 7.60 | 7.60 | 7.39 | 7.39 | 7.39 | -3.40% | 12,369 |
| Aug 17, 2026 | 7.81 | 7.81 | 7.65 | 7.65 | 7.65 | -1.11% | 33,856 |
| Aug 14, 2026 | 7.82 | 7.82 | 7.73 | 7.73 | 7.73 | -1.89% | 7,840 |
| Aug 13, 2026 | 7.89 | 7.89 | 7.82 | 7.88 | 7.88 | -0.13% | 7,494 |
| Aug 12, 2026 | 7.71 | 7.91 | 7.71 | 7.89 | 7.89 | 2.61% | 14,424 |
| Aug 11, 2026 | 7.66 | 7.78 | 7.66 | 7.69 | 7.69 | 0.84% | 10,661 |
| Aug 10, 2026 | 7.65 | 7.71 | 7.60 | 7.63 | 7.63 | 0.24% | 18,282 |
| Aug 7, 2026 | 7.66 | 7.67 | 7.53 | 7.61 | 7.61 | -1.16% | 25,223 |
| Aug 6, 2026 | 7.62 | 7.71 | 7.49 | 7.70 | 7.70 | 1.21% | 189,407 |
| Aug 5, 2026 | 7.60 | 7.62 | 7.54 | 7.61 | 7.61 | 1.01% | 19,143 |
| Aug 4, 2026 | 7.39 | 7.53 | 7.38 | 7.53 | 7.53 | 2.97% | 21,144 |
| Aug 3, 2026 | 7.26 | 7.34 | 7.16 | 7.31 | 7.31 | -0.01% | 28,257 |
| Jul 31, 2026 | 7.49 | 7.53 | 7.26 | 7.31 | 7.31 | 0.65% | 15,876 |
| Jul 30, 2026 | 6.93 | 7.31 | 6.93 | 7.27 | 7.27 | 4.19% | 163,418 |
| Jul 29, 2026 | 7.14 | 7.21 | 6.98 | 6.98 | 6.98 | -2.58% | 22,380 |
| Jul 28, 2026 | 7.37 | 7.37 | 7.13 | 7.16 | 7.16 | -4.52% | 59,124 |
| Jul 27, 2026 | 7.68 | 7.68 | 7.43 | 7.50 | 7.50 | -2.53% | 19,404 |
| Jul 24, 2026 | 7.81 | 7.82 | 7.69 | 7.69 | 7.69 | -1.60% | 15,800 |
| Jul 23, 2026 | 7.88 | 7.94 | 7.82 | 7.82 | 7.82 | -1.49% | 28,539 |
| Jul 22, 2026 | 7.78 | 7.94 | 7.77 | 7.94 | 7.94 | 0.94% | 15,454 |
| Jul 21, 2026 | 7.66 | 7.86 | 7.66 | 7.86 | 7.86 | 3.04% | 47,174 |
| Jul 20, 2026 | 7.66 | 7.74 | 7.63 | 7.63 | 7.63 | -0.47% | 31,399 |
| Jul 17, 2026 | 7.59 | 7.77 | 7.56 | 7.67 | 7.67 | -1.36% | 149,394 |
| Jul 16, 2026 | 7.96 | 7.96 | 7.69 | 7.77 | 7.77 | -1.61% | 36,329 |
| Jul 15, 2026 | 8.14 | 8.14 | 7.90 | 7.90 | 7.90 | -2.91% | 29,921 |