Amundi Global Hydrogen ESG Screened UCITS ETF (LON:ANRJ)
London · Delayed Price · Currency is GBP · Price in GBX 65,930
+840 (1.29%)
Jun 2, 2026, 4:26 PM GMT
LON:ANRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 64,832.72 | 65,670.00 | 64,820.00 | 65,800.00 | 65,800.00 | 1.09% | 852 |
| Jun 1, 2026 | 65,890.00 | 66,210.00 | 64,830.00 | 65,090.00 | 65,090.00 | -1.17% | 239 |
| May 29, 2026 | 67,100.00 | 67,120.00 | 65,810.00 | 65,860.00 | 65,860.00 | -1.96% | 114 |
| May 28, 2026 | 67,350.00 | 67,680.00 | 66,590.00 | 67,180.00 | 67,180.00 | -0.13% | 51 |
| May 27, 2026 | 67,980.00 | 68,040.00 | 66,810.00 | 67,270.00 | 67,270.00 | -1.20% | 137 |
| May 26, 2026 | 67,606.60 | 68,610.00 | 67,960.00 | 68,085.00 | 68,085.00 | 1.50% | 248 |
| May 22, 2026 | 66,740.00 | 67,560.00 | 67,080.00 | 67,080.00 | 67,080.00 | 0.43% | 232 |
| May 21, 2026 | 66,400.00 | 67,020.00 | 65,620.00 | 66,790.00 | 66,790.00 | 1.05% | 415 |
| May 20, 2026 | 65,680.00 | 66,590.00 | 65,030.00 | 66,095.00 | 66,095.00 | 1.92% | 90 |
| May 19, 2026 | 64,970.00 | 65,950.00 | 64,350.00 | 64,850.00 | 64,850.00 | -1.52% | 171 |
| May 18, 2026 | 66,290.00 | 66,840.00 | 65,850.00 | 65,850.00 | 65,850.00 | -1.47% | 731 |
| May 15, 2026 | 67,230.00 | 68,290.00 | 66,580.00 | 66,830.00 | 66,830.00 | -1.20% | 81 |
| May 14, 2026 | 67,520.00 | 67,810.00 | 67,100.00 | 67,645.00 | 67,645.00 | 0.34% | 397 |
| May 13, 2026 | 67,240.00 | 67,490.00 | 66,680.00 | 67,415.00 | 67,415.00 | 2.31% | 121 |
| May 12, 2026 | 66,880.00 | 67,030.00 | 65,890.00 | 65,890.00 | 65,890.00 | -1.76% | 145 |
| May 11, 2026 | 65,650.00 | 67,120.00 | 65,350.00 | 67,070.00 | 67,070.00 | 2.19% | 224 |
| May 8, 2026 | 66,180.00 | 66,600.00 | 65,490.00 | 65,630.00 | 65,630.00 | -1.49% | 242 |
| May 7, 2026 | 67,980.00 | 68,264.30 | 66,640.00 | 66,625.00 | 66,625.00 | -2.03% | 314 |
| May 6, 2026 | 67,660.00 | 68,140.00 | 67,250.00 | 68,005.00 | 68,005.00 | 2.11% | 243 |
| May 5, 2026 | 66,730.00 | 67,260.00 | 66,100.00 | 66,600.00 | 66,600.00 | -0.14% | 286 |
| May 1, 2026 | 66,950.00 | 67,020.00 | 66,210.00 | 66,695.00 | 66,695.00 | 0.58% | 209 |
| Apr 30, 2026 | 66,130.00 | 66,770.00 | 65,130.00 | 66,310.00 | 66,310.00 | 1.04% | 221 |
| Apr 29, 2026 | 65,960.00 | 66,100.00 | 65,240.00 | 65,630.00 | 65,630.00 | 2.20% | 67 |
| Apr 28, 2026 | 65,000.00 | 65,900.00 | 64,220.00 | 64,220.00 | 64,220.00 | -0.67% | 153 |
| Apr 27, 2026 | 65,640.00 | 65,660.00 | 64,650.00 | 64,650.00 | 64,650.00 | -1.04% | 679 |
| Apr 24, 2026 | 66,380.00 | 66,380.00 | 65,150.00 | 65,330.00 | 65,330.00 | -0.72% | 153 |
| Apr 23, 2026 | 64,940.00 | 65,890.00 | 64,500.00 | 65,805.00 | 65,805.00 | 1.50% | 147 |
| Apr 22, 2026 | 64,640.00 | 65,200.00 | 63,960.00 | 64,830.00 | 64,830.00 | 1.76% | 79 |
| Apr 21, 2026 | 64,250.00 | 64,470.00 | 63,660.00 | 63,710.00 | 63,710.00 | 0.52% | 108 |
| Apr 20, 2026 | 63,100.00 | 63,540.00 | 62,780.00 | 63,380.00 | 63,380.00 | 0.33% | 61 |
| Apr 17, 2026 | 62,660.00 | 63,830.00 | 62,340.00 | 63,170.00 | 63,170.00 | -0.72% | 2,820 |
| Apr 16, 2026 | 64,000.00 | 64,370.00 | 63,590.00 | 63,630.00 | 63,630.00 | -0.30% | 135 |
| Apr 15, 2026 | 64,140.00 | 64,240.00 | 63,820.00 | 63,820.00 | 63,820.00 | -0.61% | 157 |
| Apr 14, 2026 | 64,030.00 | 64,370.00 | 63,680.00 | 64,210.00 | 64,210.00 | 1.52% | 185 |
| Apr 13, 2026 | 63,360.00 | 63,640.00 | 63,000.00 | 63,250.00 | 63,250.00 | -0.68% | 162 |
| Apr 10, 2026 | 63,280.00 | 63,920.00 | 62,880.00 | 63,680.00 | 63,680.00 | 1.01% | 328 |
| Apr 9, 2026 | 62,570.00 | 63,080.00 | 62,260.00 | 63,045.00 | 63,045.00 | 1.11% | 231 |
| Apr 8, 2026 | 62,500.00 | 63,250.00 | 61,840.00 | 62,350.00 | 62,350.00 | 2.45% | 2,826 |
| Apr 7, 2026 | 61,440.00 | 61,680.00 | 60,650.00 | 60,860.00 | 60,860.00 | -0.33% | 2,764 |
| Apr 2, 2026 | 60,320.00 | 61,210.00 | 59,730.00 | 61,060.00 | 61,060.00 | -0.03% | 175 |
| Apr 1, 2026 | 60,480.00 | 61,660.00 | 60,480.00 | 61,080.00 | 61,080.00 | 2.28% | 57 |
| Mar 31, 2026 | 59,270.00 | 59,990.00 | 58,760.00 | 59,720.00 | 59,720.00 | 0.55% | 303 |
| Mar 30, 2026 | 59,390.00 | 59,960.00 | 58,850.00 | 59,395.00 | 59,395.00 | 0.80% | 247 |
| Mar 27, 2026 | 59,970.00 | 59,970.00 | 58,490.00 | 58,925.00 | 58,925.00 | -0.80% | 110 |
| Mar 26, 2026 | 59,980.00 | 60,390.00 | 59,445.50 | 59,400.00 | 59,400.00 | -1.71% | 163 |
| Mar 25, 2026 | 60,220.00 | 60,870.00 | 59,640.00 | 60,435.00 | 60,435.00 | 1.66% | 2,985 |
| Mar 24, 2026 | 59,000.00 | 59,650.00 | 58,380.00 | 59,450.00 | 59,450.00 | 1.11% | 281 |
| Mar 23, 2026 | 57,830.00 | 60,150.00 | 57,390.00 | 58,795.00 | 58,795.00 | -0.72% | 246 |
| Mar 20, 2026 | 60,010.00 | 60,840.00 | 59,220.00 | 59,220.00 | 59,220.00 | -0.87% | 242 |
| Mar 19, 2026 | 60,160.00 | 60,770.00 | 59,370.00 | 59,740.00 | 59,740.00 | -1.99% | 3,085 |