VanEck Vectors Bitcoin ETN (ETR:VBTC)
Germany · Delayed Price · Currency is EUR 50.60
+1.23 (2.48%)
At close: Sep 2, 2025
ETR:VBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 50.11 | 50.87 | 49.58 | 50.60 | - | 2.48% | 144,417 |
| Sep 1, 2025 | 49.03 | 49.79 | 48.93 | 49.37 | - | 0.20% | 67,535 |
| Aug 29, 2025 | 50.62 | 51.05 | 49.04 | 49.28 | - | -4.02% | 162,270 |
| Aug 28, 2025 | 51.70 | 51.77 | 51.21 | 51.34 | - | 0.42% | 78,448 |
| Aug 27, 2025 | 50.76 | 51.61 | 50.59 | 51.13 | - | 2.07% | 101,821 |
| Aug 26, 2025 | 50.25 | 50.50 | 49.81 | 50.09 | - | -2.05% | 101,261 |
| Aug 25, 2025 | 50.77 | 51.19 | 50.18 | 51.14 | - | -3.54% | 146,023 |
| Aug 22, 2025 | 51.84 | 53.07 | 51.10 | 53.02 | - | 2.53% | 108,484 |
| Aug 21, 2025 | 51.98 | 52.13 | 51.53 | 51.71 | - | -0.55% | 63,094 |
| Aug 20, 2025 | 51.90 | 52.11 | 51.21 | 51.99 | - | 0.16% | 77,280 |
| Aug 19, 2025 | 52.38 | 52.72 | 51.71 | 51.91 | - | -1.51% | 88,199 |
| Aug 18, 2025 | 52.50 | 52.73 | 52.19 | 52.70 | - | -0.98% | 71,468 |
| Aug 15, 2025 | 54.24 | 54.29 | 53.12 | 53.22 | - | -1.21% | 51,650 |
| Aug 14, 2025 | 55.42 | 55.57 | 53.49 | 53.87 | - | -1.61% | 105,496 |
| Aug 13, 2025 | 54.33 | 55.49 | 54.16 | 54.75 | - | 0.33% | 66,099 |
| Aug 12, 2025 | 54.47 | 54.75 | 54.12 | 54.57 | - | -1.02% | 50,094 |
| Aug 11, 2025 | 55.64 | 55.66 | 54.62 | 55.13 | - | 4.07% | 86,098 |
| Aug 8, 2025 | 53.26 | 53.50 | 52.98 | 52.98 | - | -0.53% | 40,592 |
| Aug 7, 2025 | 52.28 | 53.37 | 52.21 | 53.26 | - | 1.09% | 46,398 |
| Aug 6, 2025 | 52.42 | 52.72 | 52.00 | 52.68 | - | 1.72% | 28,755 |
| Aug 5, 2025 | 52.59 | 53.02 | 51.79 | 51.79 | - | -1.88% | 43,051 |
| Aug 4, 2025 | 52.59 | 53.02 | 52.35 | 52.78 | - | 0.04% | 49,795 |
| Aug 1, 2025 | 53.58 | 53.82 | 52.35 | 52.76 | - | -3.94% | 100,280 |
| Jul 31, 2025 | 55.11 | 55.33 | 54.81 | 54.93 | - | 0.31% | 63,399 |
| Jul 30, 2025 | 54.44 | 55.03 | 54.14 | 54.76 | - | 1.15% | 47,293 |
| Jul 29, 2025 | 54.76 | 54.95 | 54.13 | 54.13 | - | -0.07% | 64,631 |
| Jul 28, 2025 | 54.17 | 54.39 | 53.89 | 54.17 | - | 3.41% | 60,160 |
| Jul 25, 2025 | 52.15 | 53.05 | 51.93 | 52.39 | - | -2.32% | 86,791 |
| Jul 24, 2025 | 53.13 | 54.06 | 53.01 | 53.63 | - | 0.06% | 83,540 |
| Jul 23, 2025 | 53.72 | 53.84 | 53.22 | 53.60 | - | -0.75% | 40,205 |
| Jul 22, 2025 | 53.67 | 54.39 | 53.47 | 54.01 | - | 0.22% | 82,732 |
| Jul 21, 2025 | 54.45 | 54.71 | 53.74 | 53.89 | - | 0.16% | 59,404 |
| Jul 18, 2025 | 55.07 | 55.13 | 53.60 | 53.80 | - | -1.25% | 67,528 |
| Jul 17, 2025 | 54.36 | 54.70 | 53.93 | 54.48 | - | 0.68% | 71,177 |
| Jul 16, 2025 | 54.16 | 54.91 | 54.05 | 54.11 | - | 1.52% | 73,687 |
| Jul 15, 2025 | 53.45 | 54.21 | 52.97 | 53.30 | - | -2.46% | 109,785 |
| Jul 14, 2025 | 55.79 | 56.15 | 54.65 | 54.65 | - | 2.24% | 155,989 |
| Jul 11, 2025 | 53.47 | 54.18 | 53.38 | 53.45 | - | 5.41% | 149,445 |
| Jul 10, 2025 | 50.46 | 50.76 | 50.29 | 50.71 | - | 2.44% | 58,331 |
| Jul 9, 2025 | 49.42 | 49.87 | 49.28 | 49.50 | - | 0.55% | 71,259 |
| Jul 8, 2025 | 49.07 | 49.64 | 48.98 | 49.23 | - | - | 16,658 |
| Jul 7, 2025 | 49.24 | 49.51 | 48.95 | 49.22 | - | 1.14% | 23,152 |
| Jul 4, 2025 | 49.33 | 49.33 | 48.60 | 48.67 | - | -1.57% | 29,980 |
| Jul 3, 2025 | 49.34 | 49.99 | 49.24 | 49.44 | - | 0.98% | 43,156 |
| Jul 2, 2025 | 48.37 | 49.04 | 48.28 | 48.96 | - | 2.13% | 35,539 |
| Jul 1, 2025 | 48.42 | 48.42 | 47.73 | 47.94 | - | -1.29% | 47,467 |
| Jun 30, 2025 | 48.75 | 49.01 | 48.34 | 48.57 | - | -0.02% | 76,418 |
| Jun 27, 2025 | 48.74 | 48.98 | 48.29 | 48.58 | - | 0.04% | 28,130 |
| Jun 26, 2025 | 49.13 | 49.17 | 48.53 | 48.56 | - | -0.86% | 44,295 |
| Jun 25, 2025 | 48.83 | 49.65 | 48.79 | 48.99 | - | 1.34% | 64,266 |