Vaneck Circular Economy UCITS ETF (ETR:REUS)
Germany · Delayed Price · Currency is EUR 23.82
+0.10 (0.42%)
At close: Apr 2, 2026
ETR:REUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.71 | 24.09 | 23.70 | 24.03 | 24.03 | 0.40% | 1,541 |
| Apr 1, 2026 | 23.99 | 23.99 | 23.87 | 23.94 | 23.94 | 1.79% | 364 |
| Mar 31, 2026 | 23.51 | 23.60 | 23.51 | 23.52 | 23.52 | -0.70% | 1,298 |
| Mar 30, 2026 | 23.25 | 23.68 | 23.14 | 23.68 | 23.68 | 1.81% | 2,058 |
| Mar 27, 2026 | 23.51 | 23.51 | 23.26 | 23.26 | 23.26 | -0.83% | 4,338 |
| Mar 26, 2026 | 23.48 | 23.63 | 23.43 | 23.46 | 23.46 | - | 299 |
| Mar 25, 2026 | 23.49 | 23.49 | 23.31 | 23.46 | 23.46 | 0.58% | 422 |
| Mar 24, 2026 | 23.19 | 23.34 | 23.14 | 23.32 | 23.32 | 0.97% | 28 |
| Mar 23, 2026 | 22.72 | 23.37 | 22.71 | 23.10 | 23.10 | -0.19% | 1,616 |
| Mar 20, 2026 | 23.61 | 23.66 | 23.14 | 23.14 | 23.14 | -1.51% | 1,029 |
| Mar 19, 2026 | 23.84 | 23.84 | 23.50 | 23.50 | 23.50 | -2.59% | 3,268 |
| Mar 18, 2026 | 24.32 | 24.35 | 24.11 | 24.12 | 24.12 | -0.25% | 382 |
| Mar 17, 2026 | 24.01 | 24.31 | 24.01 | 24.18 | 24.18 | 0.46% | 181 |
| Mar 16, 2026 | 24.26 | 24.26 | 24.07 | 24.07 | 24.07 | -0.39% | 868 |
| Mar 13, 2026 | 24.16 | 24.39 | 24.14 | 24.17 | 24.17 | -0.98% | 762 |
| Mar 12, 2026 | 24.26 | 24.41 | 24.26 | 24.41 | 24.41 | 0.49% | 2,937 |
| Mar 11, 2026 | 24.18 | 24.29 | 24.13 | 24.29 | 24.29 | 0.10% | 7,147 |
| Mar 10, 2026 | 24.35 | 24.46 | 24.21 | 24.26 | 24.26 | -0.10% | 244 |
| Mar 9, 2026 | 24.12 | 24.29 | 24.01 | 24.29 | 24.29 | -1.44% | 5,863 |
| Mar 6, 2026 | 24.96 | 24.98 | 24.51 | 24.64 | 24.64 | -1.04% | 1,416 |
| Mar 5, 2026 | 25.02 | 25.13 | 24.90 | 24.90 | 24.90 | -0.80% | 627 |
| Mar 4, 2026 | 24.97 | 25.13 | 24.95 | 25.10 | 25.10 | 0.14% | 4,936 |
| Mar 3, 2026 | 25.24 | 25.29 | 24.83 | 25.07 | 25.07 | -1.51% | 26,682 |
| Mar 2, 2026 | 25.27 | 25.49 | 25.24 | 25.45 | 25.45 | 0.77% | 11,035 |
| Feb 27, 2026 | 25.23 | 25.35 | 25.13 | 25.26 | 25.26 | 0.76% | 828 |
| Feb 26, 2026 | 25.03 | 25.14 | 25.00 | 25.07 | 25.07 | 0.38% | 13,504 |
| Feb 25, 2026 | 25.04 | 25.18 | 24.91 | 24.97 | 24.97 | -0.12% | 2,208 |
| Feb 24, 2026 | 24.88 | 25.00 | 24.88 | 25.00 | 25.00 | 1.36% | 24 |
| Feb 23, 2026 | 24.88 | 24.89 | 24.67 | 24.67 | 24.67 | -1.65% | 580 |
| Feb 20, 2026 | 25.18 | 25.22 | 25.08 | 25.08 | 25.08 | -0.79% | 5,173 |
| Feb 19, 2026 | 25.22 | 25.33 | 25.21 | 25.28 | 25.28 | 0.74% | 1,579 |
| Feb 18, 2026 | 25.07 | 25.19 | 25.02 | 25.10 | 25.10 | - | 907 |
| Feb 17, 2026 | 24.95 | 25.10 | 24.90 | 25.10 | 25.10 | 0.42% | 18 |
| Feb 16, 2026 | 24.90 | 25.07 | 24.90 | 24.99 | 24.99 | - | 1,804 |
| Feb 13, 2026 | 24.72 | 24.99 | 24.61 | 24.99 | 24.99 | 0.58% | 4,153 |
| Feb 12, 2026 | 25.03 | 25.16 | 24.85 | 24.85 | 24.85 | -0.08% | 254 |
| Feb 11, 2026 | 24.54 | 24.92 | 24.54 | 24.87 | 24.87 | 1.59% | 2,887 |
| Feb 10, 2026 | 24.24 | 24.51 | 24.24 | 24.48 | 24.48 | 0.62% | 1,184 |
| Feb 9, 2026 | 24.16 | 24.33 | 24.08 | 24.33 | 24.33 | 0.54% | 5,665 |
| Feb 6, 2026 | 23.95 | 24.22 | 23.95 | 24.20 | 24.20 | 1.13% | 321 |
| Feb 5, 2026 | 24.08 | 24.17 | 23.81 | 23.93 | 23.93 | -0.97% | 2,575 |
| Feb 4, 2026 | 23.89 | 24.28 | 23.89 | 24.16 | 24.16 | 1.24% | 969 |
| Feb 3, 2026 | 23.90 | 24.00 | 23.87 | 23.87 | 23.87 | 0.53% | 306 |
| Feb 2, 2026 | 23.38 | 23.77 | 23.38 | 23.74 | 23.74 | 1.19% | 1,272 |
| Jan 30, 2026 | 23.54 | 23.58 | 23.44 | 23.46 | 23.46 | -0.82% | 528 |
| Jan 29, 2026 | 23.70 | 23.88 | 23.66 | 23.66 | 23.66 | -0.15% | 377 |
| Jan 28, 2026 | 23.64 | 23.71 | 23.64 | 23.69 | 23.69 | 0.06% | 810 |
| Jan 27, 2026 | 23.75 | 23.83 | 23.68 | 23.68 | 23.68 | -0.34% | 1,245 |
| Jan 26, 2026 | 23.88 | 23.90 | 23.76 | 23.76 | 23.76 | -0.17% | 1,440 |
| Jan 23, 2026 | 23.90 | 23.90 | 23.78 | 23.80 | 23.80 | -0.40% | 1,961 |