Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (ETR:NUKL)
Germany · Delayed Price · Currency is EUR 54.60
+2.07 (3.94%)
At close: Jan 9, 2026
ETR:NUKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 52.51 | 55.70 | 52.45 | 54.60 | 54.60 | 3.94% | 274,197 |
| Jan 8, 2026 | 52.36 | 52.98 | 52.01 | 52.53 | 52.53 | 0.11% | 154,171 |
| Jan 7, 2026 | 52.29 | 52.63 | 51.95 | 52.47 | 52.47 | 1.35% | 189,832 |
| Jan 6, 2026 | 51.72 | 52.11 | 51.20 | 51.77 | 51.77 | 1.41% | 360,338 |
| Jan 5, 2026 | 49.97 | 51.20 | 49.84 | 51.05 | 51.05 | 5.96% | 149,269 |
| Jan 2, 2026 | 46.76 | 48.48 | 46.72 | 48.18 | 48.18 | 3.27% | 114,781 |
| Dec 30, 2025 | 46.50 | 46.74 | 46.42 | 46.66 | 46.66 | -0.31% | 26,546 |
| Dec 29, 2025 | 46.56 | 47.40 | 46.15 | 46.80 | 46.80 | -1.52% | 83,929 |
| Dec 23, 2025 | 47.14 | 47.86 | 46.87 | 47.52 | 47.52 | -0.35% | 50,867 |
| Dec 22, 2025 | 47.20 | 47.76 | 46.88 | 47.69 | 47.69 | 0.98% | 79,455 |
| Dec 19, 2025 | 45.44 | 47.24 | 45.40 | 47.22 | 47.22 | 5.11% | 63,231 |
| Dec 18, 2025 | 44.11 | 45.28 | 44.06 | 44.93 | 44.93 | 1.10% | 59,874 |
| Dec 17, 2025 | 45.64 | 45.98 | 44.43 | 44.44 | 44.44 | -2.16% | 56,634 |
| Dec 16, 2025 | 45.35 | 45.94 | 45.00 | 45.42 | 45.42 | -2.72% | 89,107 |
| Dec 15, 2025 | 47.36 | 48.00 | 46.22 | 46.69 | 46.69 | -1.74% | 69,488 |
| Dec 12, 2025 | 49.91 | 50.04 | 47.12 | 47.51 | 47.51 | -2.67% | 49,465 |
| Dec 11, 2025 | 48.41 | 49.29 | 48.13 | 48.82 | 48.82 | 0.29% | 46,001 |
| Dec 10, 2025 | 49.80 | 49.85 | 48.16 | 48.68 | 48.68 | -3.02% | 73,528 |
| Dec 9, 2025 | 49.84 | 50.19 | 49.36 | 50.19 | 50.19 | 0.62% | 52,631 |
| Dec 8, 2025 | 49.99 | 50.32 | 49.35 | 49.88 | 49.88 | -0.19% | 51,775 |
| Dec 5, 2025 | 50.91 | 50.98 | 49.49 | 49.98 | 49.98 | -0.05% | 80,083 |
| Dec 4, 2025 | 48.20 | 50.10 | 48.05 | 50.00 | 50.00 | 4.84% | 60,920 |
| Dec 3, 2025 | 47.35 | 47.72 | 46.60 | 47.69 | 47.69 | 2.01% | 57,364 |
| Dec 2, 2025 | 46.15 | 47.37 | 45.96 | 46.75 | 46.75 | 1.02% | 82,331 |
| Dec 1, 2025 | 46.38 | 46.64 | 45.85 | 46.28 | 46.28 | -2.42% | 81,030 |
| Nov 28, 2025 | 46.96 | 47.50 | 46.73 | 47.43 | 47.43 | 1.67% | 80,966 |
| Nov 27, 2025 | 46.68 | 46.85 | 46.61 | 46.65 | 46.65 | -0.31% | 45,743 |
| Nov 26, 2025 | 46.38 | 46.81 | 46.27 | 46.80 | 46.80 | 2.93% | 81,745 |
| Nov 25, 2025 | 45.84 | 45.99 | 44.62 | 45.47 | 45.47 | 0.70% | 79,238 |
| Nov 24, 2025 | 44.46 | 45.27 | 44.10 | 45.15 | 45.15 | 3.65% | 94,289 |
| Nov 21, 2025 | 44.29 | 44.92 | 42.73 | 43.56 | 43.56 | -6.77% | 196,723 |
| Nov 20, 2025 | 49.16 | 49.40 | 46.73 | 46.73 | 46.73 | -1.17% | 135,404 |
| Nov 19, 2025 | 46.21 | 47.96 | 46.12 | 47.28 | 47.28 | 2.34% | 140,771 |
| Nov 18, 2025 | 45.57 | 46.53 | 45.41 | 46.20 | 46.20 | -2.65% | 98,858 |
| Nov 17, 2025 | 48.00 | 48.15 | 46.86 | 47.46 | 47.46 | -1.46% | 89,166 |
| Nov 14, 2025 | 47.41 | 48.36 | 45.83 | 48.17 | 48.17 | -0.78% | 195,940 |
| Nov 13, 2025 | 50.31 | 50.56 | 48.50 | 48.55 | 48.55 | -2.89% | 74,043 |
| Nov 12, 2025 | 50.03 | 51.15 | 49.55 | 49.99 | 49.99 | 0.89% | 101,274 |
| Nov 11, 2025 | 50.89 | 51.02 | 49.36 | 49.55 | 49.55 | -2.31% | 114,835 |
| Nov 10, 2025 | 51.57 | 52.20 | 50.63 | 50.72 | 50.72 | 5.67% | 161,603 |
| Nov 7, 2025 | 49.97 | 49.97 | 47.81 | 48.00 | 48.00 | -4.71% | 264,783 |
| Nov 6, 2025 | 52.91 | 53.35 | 50.31 | 50.37 | 50.37 | -5.25% | 101,371 |
| Nov 5, 2025 | 52.35 | 53.72 | 51.70 | 53.16 | 53.16 | -1.24% | 170,500 |
| Nov 4, 2025 | 53.88 | 54.29 | 53.13 | 53.83 | 53.83 | -2.75% | 168,024 |
| Nov 3, 2025 | 57.51 | 57.90 | 55.17 | 55.35 | 55.35 | -3.71% | 111,952 |
| Oct 31, 2025 | 58.64 | 58.89 | 57.16 | 57.48 | 57.48 | -1.30% | 117,410 |
| Oct 30, 2025 | 58.76 | 58.80 | 57.00 | 58.24 | 58.24 | -0.41% | 142,177 |
| Oct 29, 2025 | 57.28 | 58.48 | 56.40 | 58.48 | 58.48 | 1.47% | 146,165 |
| Oct 28, 2025 | 53.23 | 57.63 | 53.15 | 57.63 | 57.63 | 8.59% | 206,026 |
| Oct 27, 2025 | 55.22 | 55.28 | 52.42 | 53.07 | 53.07 | -1.32% | 135,825 |