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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	38.1	38.1	38.1	38.1	38.1	0
October 15, 2025	37.96	38.08	38.08	38.08	37.96	36
October 14, 2025	37.3	37.3	37.3	37.3	37.3	0
October 13, 2025	37.41	37.41	37.41	37.41	37.41	0
October 10, 2025	36.9	36.9	36.9	36.9	36.9	0
October 09, 2025	37.41	37.41	37.41	37.41	37.41	0
October 08, 2025	36.56	37.18	37.18	37.18	36.56	72
October 07, 2025	36.9	36.9	36.9	36.9	36.9	0
October 06, 2025	36.86	37.06	37.06	37.06	36.86	215
October 03, 2025	36.64	36.96	36.96	36.96	36.64	303
October 02, 2025	36.83	36.58	36.58	36.83	36.58	2
October 01, 2025	36.19	36.19	36.19	36.19	36.19	0
September 30, 2025	35.31	35.31	35.31	35.31	35.31	0
September 29, 2025	35.42	35.36	35.36	35.42	35.36	42
September 26, 2025	34.95	34.95	34.95	34.95	34.95	0
September 25, 2025	34.78	34.78	34.78	34.78	34.78	0
September 24, 2025	35.02	35.02	35.02	35.02	35.02	0
September 23, 2025	35.03	35.03	35.03	35.03	35.03	0
September 22, 2025	34.31	34.84	34.84	34.84	34.31	492
September 19, 2025	34.37	34.37	34.37	34.37	34.37	0
September 18, 2025	34.52	34.52	34.52	34.52	34.52	0
September 17, 2025	34.35	34.35	34.35	34.35	34.35	0
September 16, 2025	34.33	34.33	34.33	34.33	34.33	0
September 15, 2025	34.44	34.35	34.35	34.44	34.44	194
September 12, 2025	34.11	34.11	34.11	34.11	34.11	0
September 11, 2025	34.07	34.07	34.07	34.07	34.07	0

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