Amundi ETF MSCI Europe Energy UCITS ETF - ANRJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44,375	44,000	44,000	44,385	44,000	106
September 04, 2025	43,985	43,832.5	43,832.5	43,985	43,610	187
September 03, 2025	43,505	43,490	43,490	43,685	43,440	24
September 02, 2025	43,740	43,282.5	43,282.5	43,805	43,282.5	41
September 01, 2025	43,880	43,700	43,700	43,990	43,650	169
August 29, 2025	44,450	44,255	44,255	44,450	43,920	350
August 28, 2025	44,460	44,152.5	44,152.5	44,460	43,935	14
August 27, 2025	43,775	43,890	43,890	44,625	43,775	178
August 26, 2025	44,470	44,280	44,280	44,470	43,865	127
August 22, 2025	44,760	44,882.5	44,882.5	45,050	44,360	50
August 21, 2025	44,240	44,410	44,410	44,410	43,965	12
August 20, 2025	43,710	44,035	44,035	44,130	43,710	11
August 19, 2025	44,025	44,425	44,425	44,425	44,025	182
August 18, 2025	44,355	44,155	44,155	44,355	44,005	141
August 15, 2025	43,780	44,080	44,080	44,435	43,780	58
August 14, 2025	43,215	43,710	43,710	44,070	43,215	18
August 13, 2025	44,150	43,757.5	43,757.5	44,150	43,670	68
August 12, 2025	43,865	44,165	44,165	44,165	43,480	161
August 11, 2025	43,625	43,800	43,800	43,805	43,275	121
August 08, 2025	43,910	43,650	43,650	43,910	43,410	16
August 07, 2025	44,055	43,457.5	43,457.5	44,060	43,400	14
August 06, 2025	43,770	44,195	44,195	44,255	43,770	512
August 05, 2025	44,370	43,745	43,745	44,370	43,505	90
August 04, 2025	43,595	43,555	43,555	43,775	43,335	92
August 01, 2025	43,231.99	43,322.5	43,322.5	43,970	42,965	193
July 31, 2025	44,030	43,887.5	43,887.5	44,445	43,645	442
July 30, 2025	43,615	44,047.5	44,047.5	44,155	43,615	135
July 29, 2025	43,665	43,797.5	43,797.5	44,110	43,665	84
July 28, 2025	44,480	43,692.5	43,692.5	44,480	43,635	213
July 25, 2025	44,040	44,102.5	44,102.5	44,190	43,635	31
July 24, 2025	44,140	43,870	43,870	44,140	43,460	25
July 23, 2025	43,635	43,050	43,050	43,635	42,785	155
July 22, 2025	43,030	42,980	42,980	43,030	42,745	31
July 21, 2025	42,870	42,712.5	42,712.5	42,875	42,045	63
July 18, 2025	42,685	42,197.5	42,197.5	42,685	42,050	69
July 17, 2025	42,245	42,200	42,200	42,245	41,940	22
July 16, 2025	42,190	41,885	41,885	42,190	41,755	27
July 15, 2025	42,585	41,890	41,890	42,585	41,890	213
July 14, 2025	42,040	42,005	42,005	42,135	41,715	54
July 11, 2025	41,690	41,765	41,765	41,905	41,580	29
July 10, 2025	41,975	41,742.5	41,742.5	41,975	41,585	73
July 09, 2025	41,365	41,510	41,510	41,660	41,150	75
July 08, 2025	41,340	41,247.5	41,247.5	41,435	41,115	71
July 07, 2025	41,265	41,022.5	41,022.5	41,265	41,022.5	8
July 04, 2025	41,150	41,222.5	41,222.5	41,270	40,970	12
July 03, 2025	41,160	41,140	41,140	41,310	40,950	16
July 02, 2025	40,835	41,002.5	41,002.5	41,140	40,595	11
July 01, 2025	40,460	40,250	40,250	40,590	40,250	118
June 30, 2025	40,455	40,640	40,640	40,640	40,075	99
June 27, 2025	40,240	40,340	40,340	40,365	39,920	41
June 26, 2025	39,945	39,610	39,610	39,945	39,585	68
June 25, 2025	40,130	39,835	39,835	40,240	39,755	176
June 24, 2025	40,495	39,955	39,955	40,600	39,605	16
June 23, 2025	39,515	39,630	39,630	39,830	39,165	56
June 20, 2025	39,410	39,522.5	39,522.5	39,725	39,315	72
June 19, 2025	39,855	39,412.5	39,412.5	39,855	39,390	174
June 18, 2025	40,080	39,810	39,810	40,080	39,770	104
June 17, 2025	39,910	39,935	39,935	40,005	39,805	123
June 16, 2025	39,975	40,150	40,150	40,205	39,875	5
June 13, 2025	39,600	39,910	39,910	40,385	39,600	11

Amundi ETF MSCI Europe Energy UCITS ETF (ANRJ.L) LSE