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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	37.3	37.3	37.3	37.3	37.3	0
November 21, 2025	36.64	36.64	36.64	36.64	36.64	0
November 20, 2025	38.34	38.34	38.34	38.34	38.34	0
November 19, 2025	38.08	38.08	38.08	38.08	38.08	0
November 18, 2025	38.34	38.01	38.01	38.34	37.97	107
November 17, 2025	38.76	38.9	38.9	38.9	38.76	110
November 14, 2025	38.99	38.99	38.99	38.99	38.99	0
November 13, 2025	39.16	38.53	38.53	39.16	38.53	200
November 12, 2025	39.07	39.07	39.07	39.07	39.07	0
November 11, 2025	38.9	38.87	38.87	38.9	38.87	900
November 10, 2025	39.1	38.86	38.86	39.1	38.86	200
November 07, 2025	38.04	38.04	38.04	38.04	38.04	0
November 06, 2025	38.69	38.69	38.69	38.69	38.69	0
November 05, 2025	39.03	39.03	39.03	39.03	39.03	0
November 04, 2025	38.79	38.79	38.79	38.79	38.79	0
November 03, 2025	39.06	39.12	39.12	39.2	39.06	310
October 31, 2025	38.76	38.76	38.76	38.76	38.76	0
October 30, 2025	38.88	38.88	38.88	38.88	38.88	0
October 29, 2025	39.32	39.32	39.32	39.32	39.32	0
October 28, 2025	38.84	38.84	38.84	38.84	38.84	0
October 27, 2025	38.74	38.74	38.74	38.74	38.74	38
October 24, 2025	38.01	38.62	38.62	38.63	38.01	264
October 23, 2025	37.46	37.46	37.46	37.46	37.46	0
October 22, 2025	36.82	36.82	36.82	36.82	36.82	0
October 21, 2025	37.59	37.59	37.59	37.59	37.59	0
October 20, 2025	38	37.98	37.98	38	37.98	260
October 17, 2025	37.5	37.5	37.5	37.5	37.5	0

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