Vaneck Vectors UCITS ETFs PLC - Vaneck Hydrogen Economy UCITS ETF (LON:HDGB)
London · Delayed Price · Currency is GBP 5.73
+0.07 (1.31%)
Apr 2, 2026, 4:35 PM GMT
LON:HDGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.62 | 5.68 | 5.32 | 5.64 | - | -0.18% | 5,467 |
| Apr 1, 2026 | 5.57 | 5.83 | 5.57 | 5.65 | 5.65 | 2.50% | 6,206 |
| Mar 31, 2026 | 5.46 | 5.56 | 5.41 | 5.51 | 5.51 | -0.05% | 4,097 |
| Mar 30, 2026 | 5.56 | 5.56 | 5.48 | 5.52 | 5.52 | -0.95% | 6,945 |
| Mar 27, 2026 | 5.58 | 5.69 | 5.48 | 5.57 | 5.57 | -1.42% | 3,772 |
| Mar 26, 2026 | 5.65 | 5.76 | 5.63 | 5.65 | 5.65 | -1.12% | 6,268 |
| Mar 25, 2026 | 5.65 | 5.76 | 5.63 | 5.71 | 5.71 | 1.93% | 13,472 |
| Mar 24, 2026 | 5.56 | 5.79 | 5.52 | 5.61 | 5.61 | 0.21% | 11,520 |
| Mar 23, 2026 | 5.51 | 5.86 | 5.41 | 5.59 | 5.59 | -3.15% | 16,225 |
| Mar 20, 2026 | 5.83 | 5.92 | 5.73 | 5.78 | 5.78 | -1.16% | 35,688 |
| Mar 19, 2026 | 5.85 | 5.92 | 5.67 | 5.84 | 5.84 | -1.60% | 14,216 |
| Mar 18, 2026 | 6.09 | 6.09 | 5.95 | 5.94 | 5.94 | 0.32% | 14,441 |
| Mar 17, 2026 | 5.86 | 5.92 | 5.81 | 5.92 | 5.92 | 0.83% | 19,749 |
| Mar 16, 2026 | 5.82 | 5.98 | 5.81 | 5.87 | 5.87 | 0.31% | 7,222 |
| Mar 13, 2026 | 5.93 | 5.93 | 5.85 | 5.85 | 5.85 | -1.03% | 23,600 |
| Mar 12, 2026 | 5.82 | 5.93 | 5.72 | 5.91 | 5.91 | 3.45% | 106,419 |
| Mar 11, 2026 | 5.72 | 5.81 | 5.64 | 5.72 | 5.72 | -0.97% | 3,615 |
| Mar 10, 2026 | 5.73 | 5.81 | 5.65 | 5.77 | 5.77 | 3.35% | 6,476 |
| Mar 9, 2026 | 5.49 | 5.68 | 5.38 | 5.59 | 5.59 | -1.88% | 7,037 |
| Mar 6, 2026 | 5.92 | 5.93 | 5.67 | 5.69 | 5.69 | -2.15% | 5,100 |
| Mar 5, 2026 | 5.85 | 5.96 | 5.85 | 5.82 | 5.82 | 0.12% | 6,722 |
| Mar 4, 2026 | 5.60 | 5.84 | 5.59 | 5.81 | 5.81 | 1.70% | 5,836 |
| Mar 3, 2026 | 5.82 | 5.82 | 5.63 | 5.71 | 5.71 | -1.70% | 10,138 |
| Mar 2, 2026 | 5.95 | 5.95 | 5.68 | 5.81 | 5.81 | -1.42% | 20,886 |
| Feb 27, 2026 | 5.99 | 6.02 | 5.89 | 5.90 | 5.90 | -0.19% | 11,081 |
| Feb 26, 2026 | 5.98 | 5.99 | 5.81 | 5.91 | 5.91 | -0.71% | 6,400 |
| Feb 25, 2026 | 5.82 | 5.97 | 5.82 | 5.95 | 5.95 | 1.94% | 4,494 |
| Feb 24, 2026 | 5.78 | 5.92 | 5.76 | 5.84 | 5.84 | 1.39% | 3,484 |
| Feb 23, 2026 | 5.76 | 5.79 | 5.70 | 5.76 | 5.76 | -1.08% | 17,247 |
| Feb 20, 2026 | 5.81 | 5.85 | 5.81 | 5.82 | 5.82 | 1.41% | 9,893 |
| Feb 19, 2026 | 5.77 | 5.80 | 5.68 | 5.74 | 5.74 | 0.05% | 3,202 |
| Feb 18, 2026 | 5.71 | 5.78 | 5.61 | 5.74 | 5.74 | 2.06% | 5,182 |
| Feb 17, 2026 | 5.54 | 5.66 | 5.53 | 5.62 | 5.62 | 0.75% | 3,086 |
| Feb 16, 2026 | 5.60 | 5.61 | 5.54 | 5.58 | 5.58 | -0.71% | 5,533 |
| Feb 13, 2026 | 5.62 | 5.66 | 5.44 | 5.62 | 5.62 | 1.04% | 5,666 |
| Feb 12, 2026 | 5.83 | 5.83 | 5.54 | 5.56 | 5.56 | -0.23% | 3,611 |
| Feb 11, 2026 | 5.64 | 5.68 | 5.49 | 5.57 | 5.57 | -1.62% | 3,284 |
| Feb 10, 2026 | 5.83 | 5.70 | 5.64 | 5.67 | 5.67 | 0.60% | 4,605 |
| Feb 9, 2026 | 5.58 | 5.63 | 5.55 | 5.63 | 5.63 | 1.92% | 4,396 |
| Feb 6, 2026 | 5.46 | 5.63 | 5.42 | 5.53 | 5.53 | 0.73% | 46,407 |
| Feb 5, 2026 | 5.60 | 5.62 | 5.41 | 5.49 | 5.49 | -1.47% | 5,606 |
| Feb 4, 2026 | 5.67 | 5.77 | 5.53 | 5.57 | 5.57 | 0.67% | 5,886 |
| Feb 3, 2026 | 5.52 | 5.74 | 5.44 | 5.53 | 5.53 | 2.14% | 6,096 |
| Feb 2, 2026 | 5.37 | 5.48 | 5.33 | 5.41 | 5.41 | -0.79% | 10,939 |
| Jan 30, 2026 | 5.51 | 5.64 | 5.42 | 5.46 | 5.46 | -0.33% | 13,550 |
| Jan 29, 2026 | 5.62 | 5.70 | 5.41 | 5.48 | 5.48 | -2.35% | 14,543 |
| Jan 28, 2026 | 5.51 | 5.68 | 5.45 | 5.61 | 5.61 | 1.78% | 8,349 |
| Jan 27, 2026 | 5.55 | 5.65 | 5.46 | 5.51 | 5.51 | -1.25% | 12,042 |
| Jan 26, 2026 | 5.67 | 5.70 | 5.56 | 5.58 | 5.58 | -1.81% | 15,461 |
| Jan 23, 2026 | 5.76 | 5.76 | 5.63 | 5.68 | 5.68 | 0.64% | 18,240 |