Amundi MSCI New Energy UCITS ETF (LON:NRJL)
London · Delayed Price · Currency is GBP · Price in GBX 24.74
+0.22 (0.88%)
Sep 4, 2025, 3:56 PM BST
LON:NRJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.48 | 24.74 | 24.48 | 24.74 | 24.74 | 0.86% | 333 |
| Sep 3, 2025 | 24.63 | 24.63 | 24.53 | 24.53 | 24.53 | 0.45% | 6 |
| Sep 2, 2025 | 24.78 | 24.80 | 24.40 | 24.42 | 24.42 | -0.97% | 420 |
| Sep 1, 2025 | 24.99 | 24.99 | 24.66 | 24.66 | 24.66 | -0.56% | 6,001 |
| Aug 29, 2025 | 24.91 | 25.11 | 24.80 | 24.80 | 24.80 | -1.00% | 17 |
| Aug 28, 2025 | 24.84 | 25.11 | 24.84 | 25.05 | 25.05 | 0.44% | 3 |
| Aug 27, 2025 | 24.98 | 25.08 | 24.94 | 24.94 | 24.94 | -0.44% | 122 |
| Aug 26, 2025 | 24.99 | 25.05 | 24.77 | 25.05 | 25.05 | -0.28% | 403 |
| Aug 22, 2025 | 25.15 | 25.18 | 25.12 | 25.12 | 25.12 | 0.56% | 317 |
| Aug 21, 2025 | 25.06 | 25.08 | 24.89 | 24.98 | 24.98 | 0.24% | 5,165 |
| Aug 20, 2025 | 24.86 | 25.15 | 24.86 | 24.92 | 24.92 | -0.76% | 370 |
| Aug 19, 2025 | 25.02 | 25.16 | 25.02 | 25.11 | 25.11 | 0.20% | 630 |
| Aug 18, 2025 | 25.12 | 25.21 | 24.75 | 25.06 | 25.06 | 2.12% | 139 |
| Aug 15, 2025 | 24.56 | 24.91 | 24.41 | 24.54 | 24.54 | 0.25% | 1,342 |
| Aug 14, 2025 | 24.98 | 24.98 | 24.48 | 24.48 | 24.48 | -0.45% | 35,736 |
| Aug 13, 2025 | 24.92 | 24.94 | 24.59 | 24.59 | 24.59 | -0.89% | 370 |
| Aug 12, 2025 | 24.41 | 24.83 | 24.41 | 24.81 | 24.81 | 0.36% | 269 |
| Aug 11, 2025 | 24.58 | 24.92 | 24.58 | 24.72 | 24.72 | 0.32% | 227 |
| Aug 8, 2025 | 25.00 | 25.00 | 24.64 | 24.64 | 24.64 | -0.08% | 83 |
| Aug 7, 2025 | 24.98 | 25.03 | 24.66 | 24.66 | 24.66 | -0.56% | 2,650 |
| Aug 6, 2025 | 25.00 | 25.00 | 24.64 | 24.80 | 24.80 | 0.32% | 134 |
| Aug 5, 2025 | 25.06 | 25.06 | 24.72 | 24.72 | 24.72 | -0.20% | 9 |
| Aug 4, 2025 | 24.62 | 24.77 | 24.59 | 24.77 | 24.77 | 1.56% | 31 |
| Aug 1, 2025 | 24.80 | 24.86 | 24.24 | 24.39 | 24.39 | -1.30% | 495 |
| Jul 31, 2025 | 24.91 | 24.98 | 24.71 | 24.71 | 24.71 | -0.28% | 375 |
| Jul 30, 2025 | 24.67 | 24.78 | 24.67 | 24.78 | 24.78 | 0.53% | 2 |
| Jul 29, 2025 | 24.62 | 24.83 | 24.62 | 24.65 | 24.65 | 0.20% | 3 |
| Jul 28, 2025 | 25.08 | 25.08 | 24.60 | 24.60 | 24.60 | -0.65% | 203 |
| Jul 25, 2025 | 24.59 | 24.76 | 24.52 | 24.76 | 24.76 | 0.77% | 3 |
| Jul 24, 2025 | 24.59 | 24.59 | 24.46 | 24.57 | 24.57 | 1.11% | 782 |
| Jul 23, 2025 | 24.40 | 24.40 | 24.08 | 24.30 | 24.30 | 1.17% | 806 |
| Jul 22, 2025 | 24.07 | 24.07 | 23.90 | 24.02 | 24.02 | -0.17% | 760 |
| Jul 21, 2025 | 24.12 | 24.12 | 24.01 | 24.06 | 24.06 | 0.75% | 169 |
| Jul 18, 2025 | 24.17 | 24.17 | 23.78 | 23.88 | 23.88 | 0.42% | 441 |
| Jul 17, 2025 | 23.56 | 23.80 | 23.53 | 23.78 | 23.78 | 1.84% | 148 |
| Jul 16, 2025 | 23.40 | 23.57 | 23.29 | 23.35 | 23.35 | -0.85% | 205 |
| Jul 15, 2025 | 23.52 | 23.55 | 23.52 | 23.55 | 23.55 | 0.68% | 274 |
| Jul 14, 2025 | 23.24 | 23.39 | 22.97 | 23.39 | 23.39 | 0.56% | 205 |
| Jul 11, 2025 | 23.18 | 23.35 | 23.18 | 23.26 | 23.26 | 0.39% | 6 |
| Jul 10, 2025 | 23.20 | 23.30 | 23.07 | 23.17 | 23.17 | 0.17% | 1,007 |
| Jul 9, 2025 | 23.11 | 23.16 | 23.02 | 23.13 | 23.13 | 0.57% | 725 |
| Jul 8, 2025 | 23.16 | 23.25 | 22.95 | 23.00 | 23.00 | -0.39% | 285 |
| Jul 7, 2025 | 23.21 | 23.21 | 23.09 | 23.09 | 23.09 | -0.39% | 3 |
| Jul 4, 2025 | 23.11 | 23.18 | 23.11 | 23.18 | 23.18 | -0.43% | 6 |
| Jul 3, 2025 | 22.94 | 23.28 | 22.94 | 23.28 | 23.28 | 1.44% | 1 |
| Jul 2, 2025 | 22.86 | 22.95 | 22.69 | 22.95 | 22.95 | 2.14% | 23 |
| Jul 1, 2025 | 22.80 | 22.80 | 22.36 | 22.47 | 22.47 | -0.53% | 1,380 |
| Jun 30, 2025 | 22.69 | 22.69 | 22.41 | 22.59 | 22.59 | -0.18% | 9 |
| Jun 27, 2025 | 22.49 | 22.63 | 22.44 | 22.63 | 22.63 | 1.43% | 887 |
| Jun 26, 2025 | 22.30 | 22.35 | 22.22 | 22.31 | 22.31 | 0.31% | 232 |