ETR:J4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.40	15.70	15.40	15.65	15.65	1.59%	57
Sep 21, 2026	15.32	15.41	15.32	15.41	15.41	0.31%	115
Sep 17, 2026	15.64	15.64	15.54	15.54	15.36	0.16%	-
Sep 16, 2026	15.54	15.57	15.52	15.52	15.33	0.68%	25
Sep 15, 2026	15.52	15.54	15.41	15.41	15.23	-1.82%	-
Sep 14, 2026	15.49	15.70	15.49	15.70	15.51	3.29%	-
Sep 11, 2026	15.41	15.41	15.20	15.20	15.02	-0.91%	-
Sep 10, 2026	15.40	15.40	15.34	15.34	15.15	0.33%	140
Sep 9, 2026	15.84	15.84	15.29	15.29	15.10	-3.81%	-
Sep 8, 2026	16.10	16.10	15.89	15.89	15.70	-0.69%	-
Sep 7, 2026	16.02	16.02	16.00	16.00	15.81	-1.87%	-
Sep 4, 2026	16.31	16.31	16.31	16.31	16.11	-0.37%	-
Sep 3, 2026	16.37	16.37	16.37	16.37	16.17	0.49%	-
Sep 2, 2026	16.29	16.29	16.29	16.29	16.09	-0.21%	-
Sep 1, 2026	16.30	16.32	16.30	16.32	16.13	0.09%	472
Aug 31, 2026	16.46	16.46	16.31	16.31	16.11	-1.33%	100
Aug 28, 2026	16.53	16.53	16.53	16.53	16.33	0.18%	-
Aug 27, 2026	16.50	16.50	16.50	16.50	16.30	-0.54%	-
Aug 26, 2026	16.59	16.59	16.59	16.59	16.39	0.36%	-
Aug 25, 2026	16.50	16.53	16.50	16.53	16.33	-0.99%	38
Aug 24, 2026	16.69	16.69	16.69	16.69	16.49	2.20%	-
Aug 21, 2026	16.33	16.33	16.33	16.33	16.14	0.34%	-
Aug 20, 2026	16.28	16.28	16.28	16.28	16.08	-0.09%	-
Aug 19, 2026	16.29	16.29	16.29	16.29	16.10	-0.82%	335
Aug 18, 2026	16.43	16.43	16.43	16.43	16.23	1.26%	-
Aug 17, 2026	16.34	16.34	16.22	16.22	16.03	-2.49%	15
Aug 14, 2026	16.62	16.64	16.62	16.64	16.44	-1.29%	60
Aug 11, 2026	17.04	17.04	17.04	17.04	16.65	3.21%	30
Aug 10, 2026	16.51	16.51	16.51	16.51	16.14	-0.24%	-
Aug 7, 2026	16.63	16.63	16.55	16.55	16.18	-0.39%	4
Aug 6, 2026	16.36	16.61	16.36	16.61	16.24	-0.48%	663
Aug 5, 2026	16.69	16.69	16.69	16.69	16.32	0.82%	-
Aug 4, 2026	16.53	16.56	16.50	16.56	16.19	-1.52%	1,448
Aug 3, 2026	16.81	16.81	16.81	16.81	16.43	0.27%	-
Jul 31, 2026	16.77	16.77	16.77	16.77	16.39	0.15%	-
Jul 30, 2026	16.88	16.88	16.74	16.74	16.37	-3.29%	299
Jul 29, 2026	17.31	17.31	17.31	17.31	16.92	-0.72%	-
Jul 28, 2026	17.44	17.44	17.44	17.44	17.05	1.96%	-
Jul 27, 2026	17.10	17.10	17.10	17.10	16.72	1.45%	-
Jul 24, 2026	16.86	16.86	16.86	16.86	16.48	1.41%	-
Jul 23, 2026	16.62	16.62	16.62	16.62	16.25	-0.92%	-
Jul 22, 2026	16.78	16.78	16.78	16.78	16.40	0.78%	-
Jul 21, 2026	16.65	16.65	16.65	16.65	16.27	-0.24%	-
Jul 20, 2026	16.69	16.69	16.69	16.69	16.31	-0.33%	-
Jul 17, 2026	16.74	16.74	16.74	16.74	16.37	0.81%	80
Jul 16, 2026	16.70	16.70	16.61	16.61	16.23	0.73%	1
Jul 15, 2026	16.49	16.49	16.49	16.49	16.12	-2.71%	-
Jul 13, 2026	16.97	16.97	16.95	16.95	16.57	-0.79%	1,024
Jul 10, 2026	17.08	17.08	17.08	17.08	16.70	1.21%	-
Jul 9, 2026	16.91	16.91	16.88	16.88	16.50	-0.85%	18