ETR:J4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.33	17.85	17.33	17.50	17.50	0.66%	336
Oct 29, 2026	17.36	17.48	17.36	17.39	17.39	-0.09%	-
Oct 28, 2026	17.38	17.47	17.28	17.40	17.40	0.17%	336
Oct 27, 2026	17.50	17.50	17.37	17.37	17.37	-0.23%	-
Oct 26, 2026	17.49	17.49	17.38	17.41	17.41	0.26%	-
Oct 23, 2026	17.66	17.66	17.37	17.37	17.37	-0.74%	-
Oct 22, 2026	17.00	17.50	16.98	17.50	17.50	2.76%	-
Oct 21, 2026	17.14	17.14	16.81	17.03	17.03	-0.09%	826
Oct 20, 2026	16.80	17.04	16.80	17.04	17.04	1.67%	-
Oct 19, 2026	16.82	16.82	16.72	16.76	16.76	-0.06%	-
Oct 16, 2026	16.62	16.77	16.59	16.77	16.77	0.45%	366
Oct 15, 2026	16.15	16.70	16.15	16.70	16.70	3.37%	-
Oct 14, 2026	15.84	16.15	15.84	16.15	16.15	2.64%	230
Oct 13, 2026	16.02	16.02	15.74	15.74	15.74	-0.38%	223
Oct 12, 2026	15.83	15.88	15.80	15.80	15.80	-0.13%	63
Oct 9, 2026	15.85	15.85	15.79	15.82	15.82	1.09%	64
Oct 8, 2026	15.69	15.73	15.65	15.65	15.65	-0.51%	-
Oct 7, 2026	15.66	15.78	15.66	15.73	15.73	0.90%	2
Oct 6, 2026	15.50	15.69	15.46	15.59	15.59	1.20%	70
Oct 5, 2026	15.42	15.42	15.31	15.40	15.40	0.79%	583
Oct 2, 2026	15.39	15.46	15.28	15.28	15.28	-1.10%	-
Oct 1, 2026	15.64	15.66	15.34	15.45	15.45	-1.84%	20
Sep 30, 2026	15.77	15.77	15.69	15.74	15.74	0.29%	-
Sep 29, 2026	15.72	15.72	15.65	15.70	15.70	0.54%	-
Sep 28, 2026	15.65	15.68	15.59	15.61	15.61	0.97%	6
Sep 25, 2026	15.52	15.55	15.42	15.46	15.46	-0.64%	9
Sep 24, 2026	15.51	15.59	15.51	15.56	15.56	-0.03%	14
Sep 23, 2026	15.68	15.68	15.57	15.57	15.57	-0.54%	28
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%	-