ETR:J5A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.51	27.56	27.46	27.46	27.46	-0.27%	2,125
Oct 1, 2026	27.40	27.54	27.40	27.54	27.54	1.46%	1,101
Sep 30, 2026	27.15	27.17	27.14	27.14	27.14	-0.35%	199
Sep 29, 2026	27.19	27.24	27.19	27.24	27.24	0.37%	7
Sep 28, 2026	27.09	27.16	27.09	27.14	27.14	0.30%	226
Sep 25, 2026	27.06	27.06	27.03	27.06	27.06	-0.17%	596
Sep 24, 2026	27.01	27.10	27.01	27.10	27.10	0.26%	762
Sep 23, 2026	27.00	27.03	26.85	27.03	27.03	0.41%	101,485
Sep 22, 2026	26.83	26.96	26.82	26.92	26.92	1.16%	1,645
Sep 21, 2026	25.73	26.84	25.73	26.61	26.61	9.15%	7,243
Sep 18, 2026	24.54	24.54	24.37	24.38	24.38	-0.91%	212
Sep 17, 2026	24.48	24.72	24.48	24.61	24.61	1.13%	544
Sep 16, 2026	24.01	24.35	24.01	24.33	24.33	0.77%	37
Sep 15, 2026	24.37	24.37	24.11	24.15	24.15	-0.86%	56
Sep 14, 2026	24.09	24.40	24.09	24.36	24.36	0.77%	174
Sep 11, 2026	24.28	24.32	24.17	24.17	24.17	-0.43%	205
Sep 10, 2026	23.96	24.40	23.96	24.28	24.28	0.71%	369
Sep 9, 2026	24.09	24.18	24.05	24.11	24.11	-0.74%	223
Sep 8, 2026	24.07	24.35	24.07	24.29	24.29	0.48%	401
Sep 7, 2026	24.00	24.28	23.51	24.17	24.17	-0.62%	373
Sep 4, 2026	24.37	24.37	24.32	24.32	24.32	-0.18%	68
Sep 3, 2026	24.38	24.38	24.37	24.37	24.37	-0.61%	22
Sep 2, 2026	24.42	24.65	24.42	24.52	24.52	-0.22%	32
Sep 1, 2026	24.65	24.65	24.46	24.57	24.57	-0.28%	93
Aug 31, 2026	24.71	24.71	24.64	24.64	24.64	-0.69%	12
Aug 28, 2026	24.90	24.90	24.80	24.81	24.81	-0.04%	189
Aug 27, 2026	24.62	24.82	24.62	24.82	24.82	0.26%	345
Aug 26, 2026	24.65	24.80	24.65	24.76	24.76	0.22%	46
Aug 25, 2026	24.47	24.75	24.47	24.70	24.70	0.32%	491
Aug 24, 2026	24.47	24.95	24.47	24.62	24.62	1.07%	593
Aug 21, 2026	24.00	24.36	24.00	24.36	24.36	0.58%	11
Aug 20, 2026	24.39	24.43	24.22	24.22	24.22	-0.80%	787
Aug 19, 2026	24.65	24.65	24.42	24.42	24.42	0.91%	240
Aug 18, 2026	24.11	24.23	23.95	24.20	24.20	1.04%	755
Aug 17, 2026	24.21	24.21	23.93	23.95	23.95	-0.10%	1,018
Aug 14, 2026	24.02	24.02	23.96	23.97	23.97	-0.95%	1,475
Aug 13, 2026	24.13	24.29	23.89	24.20	24.20	1.53%	393
Aug 12, 2026	23.43	23.84	23.38	23.84	23.84	1.23%	16
Aug 11, 2026	23.40	23.55	23.40	23.55	23.55	0.86%	64
Aug 10, 2026	22.91	23.37	22.91	23.35	23.35	0.91%	3,485
Aug 7, 2026	22.97	23.14	22.97	23.14	23.14	0.59%	856
Aug 6, 2026	22.58	23.00	22.48	23.00	23.00	2.75%	2,665
Aug 5, 2026	22.22	22.39	22.20	22.39	22.39	-0.91%	5,475
Aug 4, 2026	22.67	22.67	22.52	22.59	22.59	-1.35%	121
Aug 3, 2026	22.70	22.90	22.70	22.90	22.90	3.08%	267
Jul 31, 2026	22.22	22.22	22.22	22.22	22.22	0.20%	11
Jul 30, 2026	22.33	22.33	22.17	22.17	22.17	-1.23%	151
Jul 29, 2026	22.47	22.47	22.45	22.45	22.45	-	18
Jul 28, 2026	22.09	22.45	22.09	22.45	22.45	-0.40%	869
Jul 27, 2026	22.50	22.54	22.21	22.54	22.54	-2.32%	567