Amundi MSCI New Energy UCITS ETF Act Dist - NRJL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.16	29.22	29.22	29.22	29.16	2,107
December 03, 2025	29.14	28.83	28.83	29.31	28.83	31
December 02, 2025	29.14	29.21	29.21	29.38	29.14	765
December 01, 2025	29.47	29.08	29.08	29.47	29.08	1,004
November 28, 2025	29.36	29.41	29.41	29.41	29.32	6
November 27, 2025	29.01	29.16	29.16	29.16	29.01	17
November 26, 2025	28.94	28.96	28.96	28.96	28.74	485
November 25, 2025	28.67	28.41	28.41	28.67	28.29	61
November 24, 2025	28.37	28.47	28.47	28.47	28.37	490
November 21, 2025	28.36	27.94	27.94	28.36	27.94	11
November 20, 2025	29.57	29.28	29.28	29.57	29.28	162
November 19, 2025	28.92	29.12	29.12	29.31	28.73	51
November 18, 2025	28.89	28.94	28.94	29.09	28.85	3
November 17, 2025	29.37	29.53	29.53	29.61	29.31	7
November 14, 2025	28.95	29.64	29.64	29.64	28.95	640
November 13, 2025	29.98	29.2	29.2	30	29.2	482
November 12, 2025	29.59	29.74	29.74	30.05	29.59	17
November 11, 2025	29.86	29.52	29.52	29.86	29.52	7
November 10, 2025	29.52	29.5	29.5	29.78	29.5	797
November 07, 2025	29.6	28.89	28.89	29.6	28.89	1,013
November 06, 2025	29.73	29.52	29.52	29.95	29.52	192
November 05, 2025	29.57	29.97	29.97	29.97	29.57	34
November 04, 2025	29.55	29.7	29.7	29.76	29.45	199
November 03, 2025	29.84	29.57	29.57	29.84	29.29	347
October 31, 2025	29.64	29.52	29.52	29.66	29.52	399
October 30, 2025	29.65	29.59	29.59	29.65	29.42	104
October 29, 2025	29.45	29.74	29.74	29.88	29.45	80
October 28, 2025	29.01	29.24	29.24	29.32	29.01	688
October 27, 2025	29.11	28.85	28.85	29.31	28.85	124
October 24, 2025	28.74	29.02	29.02	29.07	28.54	220
October 23, 2025	28.02	28.16	28.16	28.16	28.02	53
October 22, 2025	28.31	27.6	27.6	28.38	27.6	45
October 21, 2025	28.34	28.05	28.05	28.34	27.9	10
October 20, 2025	28.23	28.36	28.36	28.38	28.23	1,172
October 17, 2025	28.04	28.02	28.02	28.21	27.86	2,062
October 16, 2025	28.41	28.44	28.44	28.57	28.41	508
October 15, 2025	28.35	28.43	28.43	28.49	28.35	1,049
October 14, 2025	28.17	28.08	28.08	28.17	27.74	411
October 13, 2025	27.67	28.07	28.07	28.07	27.62	1,378
October 10, 2025	27.95	27.57	27.57	27.95	27.57	48
October 09, 2025	28.25	28.13	28.13	28.25	27.89	2,004
October 08, 2025	27.29	27.75	27.75	27.75	27.29	2,150
October 07, 2025	27.6	27.45	27.45	27.6	27.45	18
October 06, 2025	27.44	27.5	27.5	27.53	27.44	276
October 03, 2025	27.49	27.43	27.43	27.49	27.31	43
October 02, 2025	26.92	27.27	27.27	27.42	26.92	44
October 01, 2025	26.33	26.84	26.84	26.84	26.33	832
September 30, 2025	26.31	26.27	26.27	26.31	26.27	387
September 29, 2025	26.42	26.32	26.4	26.49	26.23	159
September 26, 2025	26.12	26.05	26.05	26.12	26.05	13,002
September 25, 2025	26.09	26.05	26.05	26.16	26.01	116
September 24, 2025	26.1	26.03	26.03	26.17	26.03	2,015
September 23, 2025	26.2	25.92	25.92	26.23	25.92	23
September 22, 2025	25.79	25.8	25.8	25.8	25.67	169
September 19, 2025	25.64	25.48	25.48	25.64	25.35	225
September 18, 2025	25.32	25.47	25.47	25.5	25.32	0
September 17, 2025	25.17	25.15	25.15	25.17	25.15	2
September 16, 2025	25.49	25.14	25.14	25.49	25.14	580
September 15, 2025	25.15	25.26	25.26	25.39	25.15	1,199
September 12, 2025	25.19	25.17	25.17	25.19	25.12	166

Amundi MSCI New Energy UCITS ETF Act Dist (NRJL.L) LSE