Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (ETR:NUKL)
Germany · Delayed Price · Currency is EUR 54.26
+3.08 (6.02%)
At close: Mar 10, 2026
ETR:NUKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 52.96 | 54.26 | 52.68 | 54.26 | 54.26 | 6.02% | 200,757 |
| Mar 9, 2026 | 49.72 | 51.39 | 49.32 | 51.18 | 51.18 | -1.01% | 165,411 |
| Mar 6, 2026 | 53.02 | 53.02 | 50.99 | 51.70 | 51.70 | -2.16% | 215,440 |
| Mar 5, 2026 | 54.64 | 55.07 | 52.64 | 52.84 | 52.84 | -3.38% | 91,620 |
| Mar 4, 2026 | 53.40 | 54.80 | 53.40 | 54.69 | 54.69 | 2.42% | 111,320 |
| Mar 3, 2026 | 55.96 | 55.96 | 52.35 | 53.40 | 53.40 | -6.05% | 294,129 |
| Mar 2, 2026 | 55.12 | 57.22 | 54.68 | 56.84 | 56.84 | 2.01% | 160,336 |
| Feb 27, 2026 | 56.23 | 56.49 | 55.33 | 55.72 | 55.72 | 0.05% | 76,743 |
| Feb 26, 2026 | 56.37 | 56.55 | 54.74 | 55.69 | 55.69 | -1.43% | 97,174 |
| Feb 25, 2026 | 56.22 | 57.02 | 56.22 | 56.50 | 56.50 | 2.17% | 73,981 |
| Feb 24, 2026 | 55.09 | 55.42 | 54.04 | 55.30 | 55.30 | 0.16% | 71,537 |
| Feb 23, 2026 | 55.73 | 56.12 | 54.77 | 55.21 | 55.21 | -1.43% | 84,294 |
| Feb 20, 2026 | 56.33 | 57.03 | 55.72 | 56.01 | 56.01 | 0.99% | 101,621 |
| Feb 19, 2026 | 55.32 | 55.83 | 54.16 | 55.46 | 55.46 | 0.33% | 79,979 |
| Feb 18, 2026 | 53.78 | 55.47 | 53.65 | 55.28 | 55.28 | 4.42% | 56,938 |
| Feb 17, 2026 | 53.25 | 53.45 | 52.01 | 52.94 | 52.94 | -1.30% | 75,978 |
| Feb 16, 2026 | 53.67 | 53.89 | 53.56 | 53.64 | 53.64 | - | 62,798 |
| Feb 13, 2026 | 53.70 | 54.39 | 52.70 | 53.64 | 53.64 | -0.33% | 140,247 |
| Feb 12, 2026 | 55.90 | 56.40 | 53.80 | 53.82 | 53.82 | -3.55% | 143,518 |
| Feb 11, 2026 | 56.55 | 57.60 | 55.09 | 55.80 | 55.80 | -1.74% | 104,032 |
| Feb 10, 2026 | 57.02 | 57.55 | 56.53 | 56.79 | 56.79 | -0.37% | 92,502 |
| Feb 9, 2026 | 55.34 | 57.00 | 54.83 | 57.00 | 57.00 | 5.87% | 105,938 |
| Feb 6, 2026 | 51.94 | 54.31 | 51.68 | 53.84 | 53.84 | 2.94% | 156,802 |
| Feb 5, 2026 | 53.86 | 54.43 | 51.76 | 52.30 | 52.30 | -2.26% | 160,790 |
| Feb 4, 2026 | 57.73 | 58.10 | 53.51 | 53.51 | 53.51 | -6.84% | 145,685 |
| Feb 3, 2026 | 56.13 | 57.84 | 56.13 | 57.44 | 57.44 | 4.89% | 124,456 |
| Feb 2, 2026 | 54.58 | 56.50 | 53.60 | 54.76 | 54.76 | -3.52% | 270,353 |
| Jan 30, 2026 | 57.56 | 58.54 | 56.76 | 56.76 | 56.76 | -1.58% | 141,172 |
| Jan 29, 2026 | 60.38 | 61.33 | 56.40 | 57.67 | 57.67 | -1.28% | 254,261 |
| Jan 28, 2026 | 57.85 | 58.80 | 57.78 | 58.42 | 58.42 | 3.89% | 198,619 |
| Jan 27, 2026 | 56.18 | 56.59 | 55.27 | 56.23 | 56.23 | 0.05% | 120,767 |
| Jan 26, 2026 | 57.94 | 58.63 | 55.80 | 56.20 | 56.20 | -2.31% | 214,105 |
| Jan 23, 2026 | 58.19 | 58.33 | 57.00 | 57.53 | 57.53 | -0.71% | 144,217 |
| Jan 22, 2026 | 58.18 | 58.43 | 57.10 | 57.94 | 57.94 | 1.10% | 287,893 |
| Jan 21, 2026 | 57.00 | 58.17 | 56.55 | 57.31 | 57.31 | 1.56% | 158,848 |
| Jan 20, 2026 | 56.92 | 57.17 | 55.00 | 56.43 | 56.43 | -1.83% | 243,093 |
| Jan 19, 2026 | 56.65 | 57.48 | 56.57 | 57.48 | 57.48 | 0.84% | 108,980 |
| Jan 16, 2026 | 56.20 | 57.00 | 55.79 | 57.00 | 57.00 | - | 190,367 |
| Jan 15, 2026 | 55.53 | 57.00 | 55.36 | 57.00 | 57.00 | 3.83% | 192,428 |
| Jan 14, 2026 | 54.40 | 54.90 | 53.62 | 54.90 | 54.90 | 0.07% | 147,419 |
| Jan 13, 2026 | 54.70 | 55.32 | 54.13 | 54.86 | 54.86 | 1.54% | 189,734 |
| Jan 12, 2026 | 53.51 | 54.14 | 53.32 | 54.03 | 54.03 | -1.04% | 209,736 |
| 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 |