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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	46.18	46.18	46.18	46.18	46.18	0
February 18, 2026	46.18	46.43	46.43	46.5	46.18	2,240
February 17, 2026	45.81	45.81	45.81	45.81	45.81	0
February 16, 2026	45.74	45.73	45.73	45.74	45.73	325
February 13, 2026	45.22	45.71	45.71	45.71	45.04	135
February 12, 2026	45.42	45.42	45.42	45.42	45.42	0
February 11, 2026	45.65	45.52	45.52	45.65	45.04	5,012
February 10, 2026	44.98	44.78	44.78	44.98	44.78	540
February 09, 2026	44.27	44.8	44.8	44.8	44.27	44
February 06, 2026	43.57	43.57	43.57	43.57	43.57	0
February 05, 2026	43.08	43.08	43.08	43.08	43.08	0
February 04, 2026	43.95	43.95	43.95	43.95	43.95	0
February 03, 2026	44.34	44.34	44.34	44.34	44.34	0
February 02, 2026	42.43	43.23	43.23	43.23	42.43	8,764
January 30, 2026	43.08	43.16	43.16	43.8	42.94	1,780
January 29, 2026	44.37	43.45	43.45	44.37	43.45	66
January 28, 2026	43.85	43.85	43.85	43.85	43.85	0
January 27, 2026	43.54	43.54	43.54	43.54	43.54	0
January 26, 2026	42.52	43	43	43.16	42.52	8,223
January 23, 2026	42.37	42.37	42.37	42.37	42.37	0
January 22, 2026	42.28	42.28	42.28	42.28	42.28	0
January 21, 2026	41.6	41.6	41.6	41.6	41.6	0
January 20, 2026	41.19	41.44	41.44	41.44	41.19	276
January 19, 2026	41.36	41.46	41.46	41.46	41.36	112
January 16, 2026	41.38	41.44	41.44	41.44	41.32	644
January 15, 2026	41.18	41.18	41.18	41.18	41.18	0
January 14, 2026	40.92	40.92	40.92	40.92	40.92	0
January 13, 2026	40.86	40.92	40.92	40.92	40.86	114
January 12, 2026	40.45	40.67	40.67	40.67	40.45	112
January 09, 2026	40.21	40.21	40.21	40.21	40.21	0
January 08, 2026	39.96	39.96	39.96	39.96	39.96	0
January 07, 2026	40.64	40.64	40.64	40.64	40.64	0
January 06, 2026	40.54	40.54	40.54	40.54	40.54	0
January 05, 2026	40.28	40.24	40.24	40.28	40.24	74
January 02, 2026	39.83	39.9	39.9	39.9	39.83	190
December 31, 2025	39.18	39.18	39.18	39.18	39.18	0
December 30, 2025	39.47	39.47	39.47	39.47	39.47	0
December 29, 2025	39.31	39.31	39.31	39.31	39.31	0
December 24, 2025	39.42	39.42	39.42	39.42	39.42	0
December 23, 2025	39.22	39.22	39.22	39.22	39.22	0
December 22, 2025	39.26	39.22	39.22	39.27	39.22	860
December 19, 2025	39.08	39.08	39.08	39.08	39.08	0
December 18, 2025	38.69	38.69	38.69	38.69	38.69	0
December 17, 2025	38.48	38.48	38.48	38.48	38.48	0
December 16, 2025	38.82	38.82	38.82	38.82	38.82	0
December 15, 2025	39.36	39.51	39.51	39.6	39.36	1,008
December 12, 2025	39.03	39.03	39.03	39.03	39.03	0
December 11, 2025	39.53	39.53	39.53	39.53	39.53	0
December 10, 2025	39.28	39.28	39.28	39.28	39.28	0
December 09, 2025	38.99	38.87	38.87	38.99	38.87	200
December 08, 2025	38.96	38.96	38.8	38.96	38.96	0
December 05, 2025	39.11	39.11	38.95	39.11	39.11	0
December 04, 2025	38.96	38.96	38.8	38.96	38.96	0
December 03, 2025	38.49	38.49	38.49	38.49	38.49	0
December 02, 2025	38.51	38.58	38.58	38.58	38.51	156
December 01, 2025	38.44	38.44	38.44	38.44	38.44	0
November 28, 2025	38.96	38.96	38.96	38.96	38.96	0
November 27, 2025	38.63	38.63	38.63	38.63	38.63	0
November 26, 2025	38.32	38.32	38.32	38.32	38.32	0
November 25, 2025	37.46	37.46	37.46	37.46	37.46	0

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