ETR:EJAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.43	21.44	21.27	21.31	-	-0.51%	16,374
Sep 22, 2026	21.31	21.51	21.26	21.42	21.42	0.75%	12,072
Sep 21, 2026	21.15	21.28	21.12	21.26	21.26	0.95%	20,512
Sep 18, 2026	21.17	21.17	20.97	21.06	21.06	-1.08%	35,640
Sep 17, 2026	21.28	21.38	21.25	21.29	21.29	0.28%	43,742
Sep 16, 2026	21.03	21.23	20.97	21.23	21.23	1.46%	45,650
Sep 15, 2026	20.90	21.03	20.78	20.93	20.93	-0.76%	21,240
Sep 14, 2026	21.07	21.14	20.98	21.09	21.09	-0.54%	31,249
Sep 11, 2026	20.98	21.39	20.90	21.20	21.20	2.07%	12,295
Sep 10, 2026	21.06	21.09	20.77	20.77	20.77	-0.53%	21,846
Sep 9, 2026	21.08	21.11	20.85	20.88	20.88	-0.88%	27,382
Sep 8, 2026	21.17	21.17	21.02	21.07	21.07	-0.68%	14,958
Sep 7, 2026	21.22	21.31	21.19	21.21	21.21	0.64%	29,266
Sep 4, 2026	20.86	21.12	20.86	21.08	21.08	0.19%	7,270
Sep 3, 2026	20.85	21.04	20.77	21.04	21.04	2.06%	11,672
Sep 2, 2026	20.49	20.61	20.31	20.61	20.61	-0.10%	13,042
Sep 1, 2026	20.81	20.84	20.46	20.63	20.63	0.32%	30,090
Aug 31, 2026	20.80	20.81	20.57	20.57	20.57	-0.77%	12,900
Aug 28, 2026	20.70	20.77	20.66	20.73	20.73	1.32%	9,359
Aug 27, 2026	20.52	20.56	20.44	20.46	20.46	0.12%	12,980
Aug 26, 2026	20.52	20.53	20.41	20.43	20.43	-	7,747
Aug 25, 2026	20.39	20.45	20.31	20.43	20.43	0.86%	24,509
Aug 24, 2026	20.30	20.34	20.20	20.26	20.26	-0.25%	9,639
Aug 21, 2026	20.29	20.39	20.27	20.31	20.31	0.77%	15,381
Aug 20, 2026	20.26	20.28	20.09	20.15	20.15	-0.76%	29,084
Aug 19, 2026	20.23	20.43	20.21	20.31	20.31	-1.02%	5,742
Aug 18, 2026	20.84	20.84	20.52	20.52	20.52	-3.09%	8,939
Aug 17, 2026	21.13	21.21	21.03	21.17	21.17	0.07%	24,357
Aug 14, 2026	21.24	21.28	21.16	21.16	21.16	-0.66%	14,914
Aug 13, 2026	21.18	21.33	21.13	21.30	21.30	0.61%	6,951
Aug 12, 2026	20.95	21.22	20.95	21.17	21.17	1.63%	13,817
Aug 11, 2026	20.82	20.95	20.82	20.83	20.83	0.24%	14,987
Aug 10, 2026	20.84	20.91	20.78	20.78	20.78	-0.26%	25,944
Aug 7, 2026	20.71	20.90	20.68	20.83	20.83	0.60%	26,643
Aug 6, 2026	20.63	20.73	20.57	20.71	20.71	0.29%	30,031
Aug 5, 2026	20.61	20.80	20.57	20.65	20.65	1.15%	44,945
Aug 4, 2026	20.26	20.41	20.11	20.41	20.41	1.24%	61,820
Aug 3, 2026	20.25	20.33	19.96	20.16	20.16	0.97%	32,314
Jul 31, 2026	19.98	20.17	19.95	19.97	19.97	-0.64%	35,694
Jul 30, 2026	19.53	20.10	19.38	20.10	20.10	2.03%	16,724
Jul 29, 2026	19.75	19.87	19.60	19.70	19.70	-0.45%	25,868
Jul 28, 2026	19.72	19.79	19.62	19.79	19.79	-1.12%	34,213
Jul 27, 2026	20.26	20.30	20.01	20.01	20.01	-0.60%	28,166
Jul 24, 2026	20.01	20.13	20.01	20.13	20.13	0.86%	31,738
Jul 23, 2026	20.19	20.28	19.95	19.96	19.96	-1.10%	67,932
Jul 22, 2026	20.18	20.23	20.08	20.18	20.18	-0.79%	34,870
Jul 21, 2026	20.19	20.34	20.10	20.34	20.34	2.19%	17,320
Jul 20, 2026	19.73	19.96	19.73	19.90	19.90	1.15%	21,517
Jul 17, 2026	19.48	19.71	19.47	19.68	19.68	-2.54%	52,744
Jul 16, 2026	20.20	20.21	20.03	20.19	20.19	-0.88%	7,698