ETR:EJAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	18.56	18.62	18.52	18.60	18.60	-0.34%	38,787
Apr 14, 2026	18.44	18.66	18.42	18.66	18.66	1.45%	22,367
Apr 13, 2026	18.31	18.40	18.27	18.40	18.40	-0.64%	15,892
Apr 10, 2026	18.40	18.55	18.40	18.51	18.51	-0.06%	36,374
Apr 9, 2026	18.49	18.53	18.39	18.53	18.53	-1.83%	60,808
Apr 8, 2026	18.70	18.97	18.70	18.87	18.87	5.20%	33,240
Apr 7, 2026	18.13	18.27	17.87	17.94	17.94	-1.33%	113,086
Apr 2, 2026	17.98	18.24	17.91	18.18	18.18	-1.78%	55,661
Apr 1, 2026	18.43	18.51	18.29	18.51	18.51	5.00%	76,028
Mar 31, 2026	17.50	17.81	17.50	17.63	17.63	-0.77%	247,037
Mar 30, 2026	17.59	17.77	17.59	17.77	17.77	1.75%	28,635
Mar 27, 2026	17.78	17.78	17.46	17.46	17.46	-2.09%	80,307
Mar 26, 2026	17.97	17.97	17.79	17.83	17.83	-1.43%	123,189
Mar 25, 2026	18.12	18.14	17.99	18.09	18.09	1.95%	53,792
Mar 24, 2026	17.78	17.82	17.66	17.74	17.74	0.54%	27,653
Mar 23, 2026	17.16	17.88	17.16	17.65	17.65	1.18%	35,258
Mar 20, 2026	17.92	17.93	17.44	17.44	17.44	-1.75%	53,484
Mar 19, 2026	17.88	17.89	17.61	17.75	17.75	-1.86%	43,471
Mar 18, 2026	18.35	18.36	18.09	18.09	18.09	-0.30%	84,971
Mar 17, 2026	18.04	18.27	18.02	18.14	18.14	0.02%	34,634
Mar 16, 2026	17.98	18.23	17.91	18.14	18.14	0.85%	62,379
Mar 13, 2026	17.81	18.15	17.80	17.99	17.99	-0.23%	52,954
Mar 12, 2026	18.17	18.19	17.94	18.03	18.03	-0.68%	14,209
Mar 11, 2026	18.25	18.27	18.07	18.15	18.15	-1.92%	78,970
Mar 10, 2026	18.36	18.51	18.23	18.51	18.51	3.59%	46,546
Mar 9, 2026	17.65	17.93	17.65	17.87	17.87	-0.43%	21,243
Mar 6, 2026	18.42	18.47	17.94	17.94	17.94	-1.32%	21,905
Mar 5, 2026	18.40	18.62	18.18	18.18	18.18	-2.26%	33,129
Mar 4, 2026	18.19	18.67	18.19	18.60	18.60	3.02%	42,853
Mar 3, 2026	18.47	18.48	17.85	18.06	18.06	-4.62%	43,937
Mar 2, 2026	19.06	19.07	18.78	18.93	18.93	-1.94%	107,488
Feb 27, 2026	19.57	19.59	19.30	19.31	19.31	-0.09%	14,175
Feb 26, 2026	19.22	19.37	19.22	19.32	19.32	0.38%	12,044
Feb 25, 2026	19.11	19.25	19.11	19.25	19.25	0.87%	7,909
Feb 24, 2026	18.87	19.09	18.83	19.08	19.08	0.07%	12,556
Feb 23, 2026	19.05	19.22	19.04	19.07	19.07	0.10%	38,981
Feb 20, 2026	18.96	19.08	18.93	19.05	19.05	-0.08%	3,346
Feb 19, 2026	19.16	19.16	19.02	19.07	19.07	-0.52%	9,022
Feb 18, 2026	19.11	19.17	19.09	19.17	19.17	0.60%	11,161
Feb 17, 2026	19.00	19.06	18.96	19.05	19.05	0.28%	509
Feb 16, 2026	19.08	19.09	18.99	19.00	19.00	-2.18%	13,556
Feb 13, 2026	19.25	19.44	19.23	19.42	19.42	0.30%	74,411
Feb 12, 2026	19.48	19.48	19.35	19.36	19.36	-0.46%	26,863
Feb 11, 2026	19.47	19.54	19.35	19.45	19.45	0.89%	56,849
Feb 10, 2026	19.11	19.34	19.11	19.28	19.28	2.21%	11,840
Feb 9, 2026	18.68	18.87	18.67	18.87	18.87	1.65%	88,896
Feb 6, 2026	18.28	18.58	18.28	18.56	18.56	2.63%	34,291
Feb 5, 2026	18.05	18.14	18.01	18.08	18.08	-1.22%	16,441
Feb 4, 2026	18.10	18.40	18.09	18.31	18.31	1.51%	11,770
Feb 3, 2026	18.18	18.18	18.03	18.04	18.04	0.96%	10,389