Skip to main content
logo
VanEck Rare Earth and Strategic Metals UCITS ETF (FRA:VVMX)
Germany flag Germany · Delayed Price · Currency is EUR
15.12
-0.31 (-2.03%)
Last updated: Apr 2, 2026, 6:28 PM CET

FRA:VVMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202614.6714.6714.6714.6714.67-2.82%-
Apr 1, 202614.9815.1014.9815.1015.102.95%33
Mar 31, 202614.4114.6714.4114.6714.67-3.00%250
Mar 30, 202614.8015.1214.8015.1215.120.61%5,300
Mar 27, 202614.7915.0314.7915.0315.032.23%310
Mar 26, 202615.1915.1914.6714.7014.70-1.99%2,713
Mar 25, 202614.9215.0014.9015.0015.004.71%260
Mar 24, 202614.1914.3214.1914.3214.322.59%350
Mar 23, 202612.2913.9612.1113.9613.965.93%6,050
Mar 20, 202614.1414.2213.1813.1813.18-5.75%969
Mar 19, 202614.6214.6213.8513.9813.98-6.14%8,083
Mar 18, 202615.3115.3514.9014.9014.90-2.63%10,885
Mar 17, 202615.0615.4915.0615.3015.30-0.44%1,850
Mar 16, 202615.6415.6415.3715.3715.37-0.76%1,350
Mar 13, 202615.7215.8615.4915.4915.49-5.25%15,094
Mar 12, 202616.6016.6016.3316.3416.34-1.24%100
Mar 11, 202616.5516.5516.5516.5516.55-0.55%-
Mar 10, 202615.9016.6415.8516.6416.648.04%720
Mar 9, 202615.1515.4115.1515.4015.40-3.17%5,072
Mar 6, 202615.9716.0115.6815.9115.91-2.48%935
Mar 5, 202616.2716.3116.2716.3116.31-0.33%-
Mar 4, 202615.9416.3715.9416.3716.373.75%1,680
Mar 3, 202616.8116.8115.3415.7715.77-7.21%9,572
Mar 2, 202616.9017.0016.6817.0017.001.69%852
Feb 27, 202616.8016.8016.7216.7216.725.14%503
Feb 26, 202616.3316.3315.9015.9015.90-5.05%1,113
Feb 25, 202616.5016.7516.1016.7516.756.78%19,019
Feb 24, 202615.2315.6815.2315.6815.684.81%4,333
Feb 23, 202614.9515.0114.7414.9614.960.93%713
Feb 20, 202614.7714.8914.7714.8214.82-0.32%4,943
Feb 19, 202615.1015.1014.8714.8714.87-0.59%2,910
Feb 18, 202614.8214.9614.8214.9614.961.70%-
Feb 17, 202614.6514.7114.6514.7114.71-1.43%-
Feb 16, 202614.7914.9214.7914.9214.920.59%1,987
Feb 13, 202614.4914.8414.2914.8414.844.39%230
Feb 12, 202615.0815.2114.2114.2114.21-6.64%3,533
Feb 11, 202614.6715.2214.6715.2215.223.16%10,574
Feb 10, 202614.7514.7614.5214.7614.761.53%521
Feb 9, 202614.5914.5914.3514.5314.533.14%639
Feb 6, 202613.5814.0913.5814.0914.090.83%2,337
Feb 5, 202614.1014.1413.9213.9813.98-6.53%535
Feb 4, 202615.1515.1514.7714.9514.95-0.56%9,610
Feb 3, 202614.6315.0414.5415.0415.044.90%1,124
Feb 2, 202614.1314.3313.3514.3314.33-0.57%1,361
Jan 30, 202614.9214.9214.2714.4214.42-5.01%7,409
Jan 29, 202615.6115.6815.1015.1815.18-3.62%3,523
Jan 28, 202616.0516.1315.7215.7515.75-1.07%1,685
Jan 27, 202616.0016.0715.6615.9215.92-2.12%5,579
Jan 26, 202616.9116.9516.2616.2616.26-0.22%16,351
Jan 23, 202615.9416.3015.9416.3016.301.33%8,690