ETR:EJAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.24	30.24	30.03	30.03	-	-0.48%	4,003
Sep 22, 2026	30.15	30.30	30.03	30.18	30.18	0.30%	718
Sep 21, 2026	29.84	30.09	29.84	30.09	30.09	1.50%	113
Sep 18, 2026	29.83	29.83	29.63	29.64	29.64	-0.50%	1,337
Sep 17, 2026	29.73	29.88	29.69	29.79	29.79	0.10%	11,586
Sep 16, 2026	29.42	29.76	29.42	29.76	29.76	1.60%	60,135
Sep 15, 2026	29.20	29.31	29.05	29.29	29.29	-0.37%	906
Sep 14, 2026	29.39	29.49	29.34	29.40	29.40	-0.49%	2,897
Sep 11, 2026	29.35	29.55	29.30	29.55	29.55	1.55%	588
Sep 10, 2026	29.45	29.45	29.10	29.10	29.10	-0.05%	2,257
Sep 9, 2026	29.44	29.47	29.11	29.11	29.11	-1.41%	1,516
Sep 8, 2026	29.59	29.59	29.40	29.53	29.53	-0.87%	4,472
Sep 7, 2026	30.03	30.03	29.79	29.79	29.79	-0.37%	225
Sep 4, 2026	29.65	29.90	29.65	29.90	29.90	0.45%	778
Sep 3, 2026	29.68	29.76	29.47	29.76	29.76	0.37%	1,048
Sep 2, 2026	29.65	29.65	29.43	29.65	29.65	-0.90%	1,925
Sep 1, 2026	30.20	30.20	29.68	29.92	29.92	0.20%	2,764
Aug 31, 2026	30.14	30.14	29.86	29.86	29.86	-0.75%	11
Aug 28, 2026	30.05	30.14	30.05	30.09	30.09	1.25%	1,454
Aug 27, 2026	29.80	29.80	29.72	29.72	29.72	0.22%	12,307
Aug 26, 2026	29.77	29.79	29.65	29.65	29.65	-0.12%	439
Aug 25, 2026	29.60	29.73	29.56	29.69	29.69	0.95%	519
Aug 24, 2026	29.49	29.61	29.33	29.41	29.41	-0.20%	584
Aug 21, 2026	29.47	29.54	29.45	29.47	29.47	0.84%	102
Aug 20, 2026	29.36	29.36	29.22	29.22	29.22	-0.29%	178
Aug 19, 2026	29.17	29.43	29.16	29.31	29.31	-1.06%	2,944
Aug 18, 2026	30.12	30.12	29.62	29.62	29.62	-3.03%	328
Aug 17, 2026	30.46	30.55	30.35	30.55	30.55	0.26%	167
Aug 14, 2026	30.50	30.54	30.47	30.47	30.47	-0.38%	3,122
Aug 13, 2026	30.37	30.61	30.37	30.58	30.58	0.66%	662
Aug 12, 2026	30.07	30.48	30.07	30.38	30.38	1.47%	993
Aug 11, 2026	29.91	30.05	29.89	29.94	29.94	0.40%	359
Aug 10, 2026	29.82	29.87	29.81	29.82	29.82	0.49%	2,935
Aug 7, 2026	29.51	29.72	29.51	29.68	29.68	0.56%	1,983
Aug 6, 2026	29.35	29.51	29.19	29.51	29.51	0.65%	21,946
Aug 5, 2026	29.28	29.54	29.23	29.32	29.32	1.33%	7,827
Aug 4, 2026	28.72	28.94	28.53	28.94	28.94	1.94%	2,351
Aug 3, 2026	28.55	28.69	28.19	28.39	28.39	-0.61%	2,041
Jul 31, 2026	28.75	28.96	28.54	28.56	28.56	-0.71%	3,466
Jul 30, 2026	28.63	28.80	28.37	28.77	28.77	0.42%	4,327
Jul 29, 2026	28.71	28.88	28.58	28.65	28.65	-0.47%	1,717
Jul 28, 2026	28.67	28.78	28.53	28.78	28.78	-1.12%	13,037
Jul 27, 2026	29.48	29.50	29.11	29.11	29.11	-0.61%	370
Jul 24, 2026	29.08	29.29	29.08	29.29	29.29	0.91%	11,123
Jul 23, 2026	29.45	29.52	29.00	29.02	29.02	-1.06%	3,298
Jul 22, 2026	29.31	29.33	29.23	29.33	29.33	-0.63%	201
Jul 21, 2026	29.22	29.52	29.17	29.52	29.52	2.43%	2,416
Jul 20, 2026	28.58	28.84	28.58	28.82	28.82	1.00%	285
Jul 17, 2026	28.30	28.53	28.23	28.53	28.53	-2.56%	659
Jul 16, 2026	29.29	29.29	29.03	29.28	29.28	-0.70%	3,046