Vaneck Vectors UCITS ETFs PLC - Vaneck Hydrogen Economy UCITS ETF (LON:HDRO)
London · Delayed Price · Currency is GBP · Price in USD 8.87
0.00 (0.03%)
Sep 23, 2026, 2:44 PM GMT
LON:HDRO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.86 | 8.92 | 8.77 | 8.92 | - | 0.54% | 51 |
| Sep 22, 2026 | 8.81 | 8.84 | 8.76 | 8.87 | 8.87 | 0.32% | 1,189 |
| Sep 21, 2026 | 8.97 | 8.83 | 8.76 | 8.84 | 8.84 | 1.29% | 6,337 |
| Sep 18, 2026 | 8.68 | 8.73 | 8.73 | 8.73 | 8.73 | -1.20% | 4 |
| Sep 17, 2026 | 8.81 | 8.88 | 8.83 | 8.83 | 8.83 | 0.49% | 1,772 |
| Sep 16, 2026 | 8.80 | 8.85 | 8.78 | 8.79 | 8.79 | 0.92% | 2,303 |
| Sep 15, 2026 | 8.67 | 8.70 | 8.67 | 8.71 | 8.71 | 0.58% | 616 |
| Sep 14, 2026 | 8.83 | 8.83 | 8.66 | 8.66 | 8.66 | -3.41% | 3,338 |
| Sep 11, 2026 | 8.90 | 9.09 | 8.88 | 8.96 | 8.96 | 0.74% | 1,375 |
| Sep 10, 2026 | 9.02 | 9.24 | 8.99 | 8.90 | 8.90 | -2.45% | 1,728 |
| Sep 9, 2026 | 9.18 | 9.32 | 9.13 | 9.12 | 9.12 | -0.57% | 195 |
| Sep 8, 2026 | 9.06 | 9.19 | 9.06 | 9.17 | 9.17 | 0.84% | 2,256 |
| Sep 7, 2026 | 9.10 | 9.14 | 9.08 | 9.10 | 9.10 | 1.84% | 1,443 |
| Sep 4, 2026 | 8.93 | 8.93 | 8.86 | 8.93 | 8.93 | 0.47% | 16 |
| Sep 3, 2026 | 8.80 | 8.85 | 8.74 | 8.89 | 8.89 | 3.10% | 196 |
| Sep 2, 2026 | 8.53 | 8.70 | 8.55 | 8.62 | 8.62 | -0.17% | 8,111 |
| Sep 1, 2026 | 8.82 | 8.82 | 8.64 | 8.64 | 8.64 | -1.01% | 2,437 |
| Aug 28, 2026 | 8.82 | 8.89 | 8.73 | 8.73 | 8.73 | -0.24% | 7,462 |
| Aug 27, 2026 | 8.77 | 8.82 | 8.61 | 8.75 | 8.75 | 0.50% | 3,317 |
| Aug 26, 2026 | 8.76 | 8.78 | 8.72 | 8.71 | 8.70 | 0.39% | 1,455 |
| Aug 25, 2026 | 8.68 | 8.73 | 8.64 | 8.67 | 8.67 | 1.22% | 1,586 |
| Aug 24, 2026 | 8.54 | 8.64 | 8.55 | 8.57 | 8.57 | -0.19% | 43,597 |
| Aug 21, 2026 | 8.76 | 8.63 | 8.58 | 8.58 | 8.58 | -0.02% | 4,734 |
| Aug 20, 2026 | 8.75 | 8.70 | 8.58 | 8.58 | 8.58 | -0.43% | 665 |
| Aug 19, 2026 | 8.44 | 8.68 | 8.62 | 8.62 | 8.62 | -0.09% | 254 |
| Aug 18, 2026 | 8.95 | 8.79 | 8.63 | 8.63 | 8.63 | -2.52% | 6,666 |
| Aug 17, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -1.52% | 6,896 |
| Aug 14, 2026 | 9.03 | 9.04 | 8.98 | 8.99 | 8.99 | -0.47% | 193 |
| Aug 13, 2026 | 9.02 | 9.09 | 9.03 | 9.03 | 9.03 | -0.64% | 96 |
| Aug 12, 2026 | 8.87 | 9.11 | 8.89 | 9.09 | 9.09 | 2.50% | 1,231 |
| Aug 11, 2026 | 8.96 | 8.96 | 8.85 | 8.87 | 8.87 | 1.11% | 16 |
| Aug 10, 2026 | 8.85 | 8.96 | 8.79 | 8.77 | 8.77 | 0.01% | 1,663 |
| Aug 7, 2026 | 8.82 | 8.83 | 8.75 | 8.77 | 8.77 | -0.84% | 6,061 |
| Aug 6, 2026 | 8.78 | 8.85 | 8.71 | 8.84 | 8.84 | 0.67% | 9,330 |
| Aug 5, 2026 | 8.96 | 8.81 | 8.71 | 8.79 | 8.79 | 1.71% | 11,758 |
| Aug 4, 2026 | 8.54 | 8.64 | 8.49 | 8.64 | 8.64 | 3.48% | 1,637 |
| Aug 3, 2026 | 8.34 | 8.46 | 8.33 | 8.35 | 8.35 | 0.20% | 2,554 |
| Jul 31, 2026 | 8.61 | 8.65 | 8.41 | 8.33 | 8.33 | -0.02% | 2,436 |
| Jul 30, 2026 | 8.01 | 8.44 | 8.00 | 8.33 | 8.33 | 4.63% | 63,987 |
| Jul 29, 2026 | 8.26 | 8.29 | 7.97 | 7.96 | 7.96 | -2.96% | 13,517 |
| Jul 28, 2026 | 8.30 | 8.46 | 8.13 | 8.21 | 8.21 | -3.50% | 13,907 |
| Jul 27, 2026 | 8.80 | 8.80 | 8.49 | 8.50 | 8.50 | -3.19% | 34,558 |
| Jul 24, 2026 | 8.85 | 8.91 | 8.76 | 8.78 | 8.78 | -1.15% | 668 |
| Jul 23, 2026 | 9.01 | 9.02 | 8.81 | 8.89 | 8.89 | -1.23% | 17,213 |
| Jul 22, 2026 | 8.93 | 9.00 | 8.84 | 9.00 | 9.00 | 0.60% | 3,571 |
| Jul 21, 2026 | 8.69 | 8.91 | 8.69 | 8.94 | 8.94 | 2.65% | 1,087 |
| Jul 20, 2026 | 8.73 | 8.85 | 8.71 | 8.71 | 8.71 | -0.74% | 8,091 |
| Jul 17, 2026 | 8.60 | 8.93 | 8.60 | 8.78 | 8.78 | -1.75% | 4,002 |
| Jul 16, 2026 | 8.95 | 9.16 | 8.89 | 8.94 | 8.93 | -1.60% | 41,328 |
| Jul 15, 2026 | 9.18 | 9.30 | 9.11 | 9.08 | 9.08 | -1.76% | 29,436 |