Multi Units France LY New Energy (DR)

(NRJU)
Sector: n/a
$28.25
$-0.60 -2.08
Last updated: 16:52:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $28.40 $28.86 $28.25 $28.25 14,239
07/11/2024 $28.21 $28.85 $28.21 $28.85 318
06/11/2024 $29.12 $29.25 $28.03 $28.23 14,824
05/11/2024 $29.65 $29.85 $29.65 $29.85 86
04/11/2024 $30.07 $30.14 $30.02 $30.14 28
01/11/2024 $29.05 $29.68 $29.05 $29.66 79
31/10/2024 $29.25 $29.68 $29.25 $29.41 182
30/10/2024 $29.10 $29.54 $29.10 $29.50 19
29/10/2024 $30.40 $30.40 $29.68 $29.67 20
28/10/2024 $29.73 $30.16 $29.73 $30.16 274
25/10/2024 $29.49 $29.93 $29.49 $29.84 54
24/10/2024 $29.68 $29.84 $29.53 $29.26 18
23/10/2024 $29.40 $29.87 $29.26 $29.26 80
22/10/2024 $30.08 $30.08 $29.54 $29.70 19
21/10/2024 $29.78 $29.78 $29.70 $29.70 38
18/10/2024 $29.63 $30.16 $29.63 $29.95 46
17/10/2024 $29.67 $30.12 $29.67 $29.90 300
16/10/2024 $29.98 $29.98 $29.85 $29.92 13
15/10/2024 $30.02 $30.42 $29.86 $29.86 24
14/10/2024 $30.60 $30.60 $30.35 $30.35 116
11/10/2024 $30.36 $30.70 $30.27 $30.69 8
10/10/2024 $30.76 $30.78 $30.08 $30.08 10
09/10/2024 $30.36 $30.91 $30.36 $30.80 33
08/10/2024 $31.10 $31.10 $31.06 $31.06 12
07/10/2024 $30.76 $30.98 $30.76 $30.86 99
04/10/2024 $31.00 $31.00 $30.60 $30.60 152
03/10/2024 $30.59 $30.95 $30.53 $30.53 48
02/10/2024 $30.93 $30.93 $30.74 $30.82 91
01/10/2024 $31.61 $31.61 $31.14 $31.14 23
30/09/2024 $31.28 $31.76 $31.28 $31.29 92
27/09/2024 $31.62 $31.62 $31.17 $31.55 23
26/09/2024 $30.90 $31.47 $30.90 $31.30 966
25/09/2024 $30.57 $31.04 $30.57 $30.92 10
24/09/2024 $31.33 $31.33 $30.94 $31.03 134
23/09/2024 $30.23 $30.73 $30.23 $30.70 11
20/09/2024 $30.67 $30.67 $30.21 $30.25 10
19/09/2024 $31.03 $31.03 $30.54 $30.54 101
18/09/2024 $30.43 $30.43 $30.28 $30.32 149
17/09/2024 $30.04 $30.51 $30.04 $30.51 38
16/09/2024 $29.62 $29.96 $29.62 $29.95 28
13/09/2024 $29.49 $29.92 $29.49 $29.48 19
12/09/2024 $29.68 $29.68 $29.45 $29.48 14
11/09/2024 $28.34 $28.98 $28.34 $28.98 11
10/09/2024 $28.64 $28.64 $28.26 $28.25 16
09/09/2024 $28.55 $28.76 $28.45 $28.47 20
06/09/2024 $28.90 $29.43 $28.59 $28.59 23
05/09/2024 $29.18 $29.34 $29.11 $29.26 11
04/09/2024 $29.10 $29.24 $29.08 $29.24 35
03/09/2024 $29.75 $29.87 $29.16 $29.16 14
02/09/2024 $29.60 $29.77 $29.49 $29.54 33
30/08/2024 $29.71 $29.82 $29.54 $29.54 60
29/08/2024 $29.56 $29.62 $29.45 $29.61 444
28/08/2024 $29.63 $29.72 $29.47 $29.64 23
27/08/2024 $29.71 $29.80 $29.51 $29.51 128
26/08/2024 $29.20 $29.38 $29.00 $29.00 17
23/08/2024 $29.20 $29.38 $29.00 $29.00 17
22/08/2024 $29.20 $29.38 $29.00 $29.00 17
21/08/2024 $29.08 $29.19 $29.08 $29.15 18
20/08/2024 $29.25 $29.41 $29.11 $29.10 26
19/08/2024 $28.76 $29.16 $28.63 $29.16 31
16/08/2024 $28.89 $28.95 $28.65 $28.65 86
15/08/2024 $28.55 $28.79 $28.44 $28.78 280
14/08/2024 $28.68 $28.72 $28.58 $28.58 176
13/08/2024 $28.32 $28.37 $28.10 $28.36 96
12/08/2024 $27.85 $28.33 $27.85 $27.90 173
09/08/2024 $28.21 $28.25 $27.95 $27.94 259
08/08/2024 $27.85 $28.08 $27.58 $28.08 32
07/08/2024 $27.84 $28.29 $27.84 $28.29 70
06/08/2024 $27.60 $27.86 $27.56 $27.56 449
05/08/2024 $27.61 $27.63 $27.19 $27.51 9,240
02/08/2024 $28.85 $28.85 $28.32 $28.32 33
01/08/2024 $29.53 $29.53 $28.89 $28.89 30
31/07/2024 $29.14 $29.28 $29.00 $29.28 39
30/07/2024 $28.84 $29.17 $28.75 $28.75 63
29/07/2024 $29.31 $29.41 $28.90 $28.90 26
26/07/2024 $28.95 $29.19 $28.86 $29.01 127
25/07/2024 $28.87 $29.02 $28.86 $29.01 12
24/07/2024 $28.50 $29.12 $28.50 $29.11 219
23/07/2024 $28.88 $28.98 $28.88 $28.88 25
22/07/2024 $28.64 $28.98 $28.64 $28.84 92
19/07/2024 $28.69 $28.79 $28.61 $28.68 57
18/07/2024 $29.15 $29.15 $28.89 $28.96 2,273
17/07/2024 $29.23 $29.26 $29.02 $29.01 192
16/07/2024 $29.06 $29.16 $28.90 $29.09 20
15/07/2024 $30.11 $30.11 $29.16 $29.16 127
12/07/2024 $29.71 $30.02 $29.68 $30.02 444
11/07/2024 $29.17 $29.69 $29.17 $29.69 18
10/07/2024 $28.57 $28.77 $28.56 $28.77 32
09/07/2024 $28.71 $28.87 $28.44 $28.43 156
08/07/2024 $28.50 $28.69 $28.49 $28.69 33
05/07/2024 $28.68 $28.71 $28.63 $28.63 16
04/07/2024 $28.52 $28.66 $28.51 $28.60 200
03/07/2024 $27.86 $28.39 $27.84 $28.39 27
02/07/2024 $27.78 $27.88 $27.75 $27.75 133
01/07/2024 $28.30 $28.34 $27.93 $27.93 57
28/06/2024 $28.67 $28.77 $28.17 $28.50 40
27/06/2024 $28.74 $28.75 $28.50 $28.50 65
26/06/2024 $28.97 $28.98 $28.69 $28.68 48
25/06/2024 $29.01 $29.03 $28.87 $28.86 132
24/06/2024 $29.06 $29.27 $29.01 $29.27 239
21/06/2024 $29.40 $29.51 $29.11 $29.10 32
20/06/2024 $29.45 $29.66 $29.33 $29.66 37
19/06/2024 $29.51 $29.64 $29.29 $29.28 20
18/06/2024 $29.41 $29.56 $29.22 $29.50 41
17/06/2024 $30.21 $29.84 $29.24 $29.24 0
14/06/2024 $30.21 $30.45 $29.80 $29.80 16
13/06/2024 $31.13 $31.13 $30.35 $30.34 9
12/06/2024 $30.53 $31.11 $30.33 $31.11 42
11/06/2024 $30.53 $30.72 $30.27 $30.27 5
10/06/2024 $29.83 $30.32 $29.83 $30.32 39
07/06/2024 $30.97 $31.13 $30.37 $30.39 126
06/06/2024 $31.09 $31.30 $30.93 $30.93 24
05/06/2024 $31.21 $31.21 $30.70 $31.14 52
04/06/2024 $30.83 $31.35 $30.83 $30.90 60
03/06/2024 $31.02 $31.58 $31.02 $31.28 623
31/05/2024 $31.44 $31.44 $31.10 $31.09 8
30/05/2024 $30.71 $31.23 $30.67 $31.23 10
29/05/2024 $31.28 $31.52 $30.91 $30.91 50
28/05/2024 $31.60 $31.65 $31.59 $31.65 275
27/05/2024 $30.31 $30.99 $30.31 $30.99 57
24/05/2024 $30.31 $30.99 $30.31 $30.73 57
23/05/2024 $31.03 $31.14 $30.73 $30.73 7
22/05/2024 $30.28 $31.03 $30.28 $31.03 1,050
21/05/2024 $30.20 $30.40 $30.03 $30.31 317
20/05/2024 $30.27 $30.69 $30.27 $30.38 55
17/05/2024 $30.89 $30.89 $30.58 $30.58 22
16/05/2024 $30.48 $30.88 $30.48 $30.66 37
15/05/2024 $30.15 $30.78 $30.15 $30.78 14
14/05/2024 $30.07 $30.33 $30.05 $30.33 12
13/05/2024 $29.89 $30.11 $29.82 $30.11 30
10/05/2024 $30.04 $30.39 $29.86 $30.10 21