ETR:J4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.09	17.14	17.09	17.14	17.14	1.33%	178
Jul 1, 2026	16.91	16.91	16.91	16.91	16.91	1.47%	900
Jun 30, 2026	16.59	16.67	16.59	16.67	16.67	0.42%	28
Jun 29, 2026	16.60	16.60	16.60	16.60	16.60	-0.84%	-
Jun 26, 2026	16.67	16.74	16.67	16.74	16.74	0.84%	38
Jun 25, 2026	16.73	16.73	16.60	16.60	16.60	0.09%	469
Jun 24, 2026	16.21	16.58	16.21	16.58	16.58	3.46%	1,090
Jun 23, 2026	15.93	16.03	15.93	16.03	16.03	0.82%	125
Jun 22, 2026	15.87	15.90	15.87	15.90	15.90	0.13%	309
Jun 18, 2026	15.88	15.88	15.88	15.88	15.88	0.06%	-
Jun 17, 2026	15.87	15.87	15.87	15.87	15.87	-0.31%	-
Jun 16, 2026	15.92	15.92	15.92	15.92	15.92	0.89%	-
Jun 15, 2026	15.78	15.78	15.78	15.78	15.78	0.93%	-
Jun 12, 2026	15.63	15.63	15.63	15.63	15.63	-0.10%	-
Jun 11, 2026	15.65	15.65	15.65	15.65	15.65	-0.22%	-
Jun 10, 2026	15.58	15.68	15.58	15.68	15.68	1.36%	1,034
Jun 9, 2026	15.47	15.47	15.47	15.47	15.47	1.41%	-
Jun 8, 2026	15.38	15.38	15.26	15.26	15.26	0.93%	235
Jun 5, 2026	15.12	15.12	15.12	15.12	15.12	5.24%	-