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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.41	34.47	34.47	34.54	34.04	893
February 19, 2026	34.34	34.34	34.34	34.35	33.98	202
February 18, 2026	34.03	34.35	34.35	34.35	34.03	3,274
February 17, 2026	33.56	33.88	33.88	33.89	33.56	180
February 16, 2026	33.69	33.53	33.53	33.74	33.39	813
February 13, 2026	33.2	33.54	33.54	33.57	33.01	587
February 12, 2026	33.6	33.42	33.42	33.89	33.42	172
February 11, 2026	33.1	33.33	33.33	33.45	33.04	3,534
February 10, 2026	32.89	32.73	32.73	32.92	32.73	83
February 09, 2026	32.46	32.78	32.78	32.78	32.37	115
February 06, 2026	31.93	32.04	32.04	32.16	31.76	1,351
February 05, 2026	32.24	31.81	31.81	32.26	31.45	5,513
February 04, 2026	32.82	32.17	32.17	32.83	32.07	2,381
February 03, 2026	31.99	32.34	32.34	32.34	31.88	53
February 02, 2026	30.95	31.61	31.61	31.74	30.95	10,225
January 30, 2026	31.32	31.43	31.43	31.8	31.28	328
January 29, 2026	31.88	31.52	31.52	32.24	31.3	32,987
January 28, 2026	31.76	32	32	32	31.55	678
January 27, 2026	31.5	31.63	31.63	31.63	31.22	44
January 26, 2026	31.03	31.39	31.39	31.56	31.03	5,814
January 23, 2026	31.3	31.2	31.2	31.64	31.2	17
January 22, 2026	31.37	31.36	31.36	31.46	31.36	103
January 21, 2026	30.98	30.96	30.96	30.98	30.75	478
January 20, 2026	30.41	30.77	30.77	30.77	30.41	981
January 19, 2026	30.79	30.87	30.87	30.99	30.79	1,943
January 16, 2026	30.68	30.99	30.99	30.99	30.68	385
January 15, 2026	30.69	30.75	30.75	30.82	30.69	15
January 14, 2026	30.59	30.43	30.43	30.66	30.38	622
January 13, 2026	30.22	30.47	30.47	30.52	30.22	12,685
January 12, 2026	29.84	30.17	30.17	30.19	29.84	547
January 09, 2026	29.86	30.01	30.01	30.01	29.85	244
January 08, 2026	29.94	29.89	29.89	29.94	29.88	261
January 07, 2026	30.1	30.16	30.16	30.4	30.1	3,525
January 06, 2026	30.04	30.06	30.06	30.06	29.91	98
January 05, 2026	30.06	29.78	29.78	30.17	29.78	106
January 02, 2026	29.34	29.4	29.4	29.41	29.26	420
December 31, 2025	29.21	29.1	29.1	29.21	29.1	0
December 30, 2025	28.99	29.27	29.27	29.27	28.99	109
December 29, 2025	29.25	29.14	29.14	29.25	29.01	1,401
December 24, 2025	29.18	29.18	29.18	29.18	29.18	0
December 23, 2025	29.05	29.09	29.09	29.24	29.05	203
December 22, 2025	29.33	29.15	29.15	29.33	28.97	52
December 19, 2025	29.02	29.2	29.2	29.31	28.9	686
December 18, 2025	28.68	28.88	28.88	28.88	28.68	11
December 17, 2025	29.17	28.83	28.83	29.17	28.83	2
December 16, 2025	28.8	28.95	28.95	29.2	28.8	365
December 15, 2025	29.38	29.43	29.43	29.43	29.25	186
December 12, 2025	29.66	29.23	29.23	29.67	29.2	90
December 11, 2025	29.5	29.48	29.48	29.59	29.48	717
December 10, 2025	29.26	29.45	29.45	29.51	29.26	489
December 09, 2025	29.12	29.18	29.18	29.18	29.12	646
December 08, 2025	29.73	29.46	29.33	29.73	29.03	945
December 05, 2025	29.46	29.4	29.28	29.5	29.35	568
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

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