ETR:JA13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	100.67	100.85	100.67	100.67	100.67	0.11%	114
Oct 31, 2025	100.40	100.56	100.35	100.56	100.56	0.20%	4
Oct 30, 2025	99.90	100.36	99.90	100.36	100.36	0.71%	4
Oct 29, 2025	99.94	99.94	99.65	99.65	99.65	0.03%	12
Oct 28, 2025	99.73	99.73	99.62	99.62	99.62	-0.18%	6
Oct 27, 2025	99.98	99.98	99.74	99.80	99.80	-0.15%	2
Oct 24, 2025	100.09	100.09	99.95	99.95	99.95	-0.19%	2
Oct 23, 2025	100.27	100.33	100.14	100.14	100.14	0.08%	11
Oct 22, 2025	100.14	100.31	100.06	100.06	100.06	-0.05%	11
Oct 21, 2025	99.91	100.11	99.91	100.11	100.11	0.48%	1
Oct 20, 2025	99.66	99.70	99.63	99.63	99.63	0.02%	1
Oct 17, 2025	99.34	99.61	99.34	99.61	99.61	0.12%	1,100
Oct 16, 2025	99.55	99.66	99.49	99.49	99.49	-0.27%	1,100
Oct 15, 2025	99.85	99.85	99.76	99.76	99.76	-0.35%	9
Oct 14, 2025	100.37	100.50	100.11	100.11	100.11	-0.12%	4
Oct 13, 2025	99.87	100.23	99.87	100.23	100.23	0.51%	4
Oct 10, 2025	100.12	100.12	99.72	99.72	99.72	-0.48%	1,069
Oct 9, 2025	99.69	100.20	99.69	100.20	100.20	0.50%	1,069
Oct 8, 2025	99.75	99.75	99.60	99.70	99.70	0.48%	1,069
Oct 7, 2025	99.09	99.22	99.09	99.22	99.22	0.33%	1,069
Oct 6, 2025	98.96	99.25	98.89	98.89	98.89	0.30%	2,202
Oct 3, 2025	98.82	98.82	98.59	98.59	98.59	-0.43%	175
Oct 2, 2025	98.63	99.02	98.57	99.02	99.02	0.32%	1,585
Oct 1, 2025	98.22	98.70	98.22	98.70	98.70	0.09%	1,585
Sep 30, 2025	98.52	98.61	98.49	98.61	98.61	0.05%	1,109
Sep 29, 2025	98.60	98.67	98.56	98.56	98.56	-0.18%	1,102
Sep 26, 2025	98.87	99.01	98.74	98.74	98.74	-0.19%	1,102
Sep 25, 2025	98.41	98.93	98.41	98.93	98.93	0.47%	1,102
Sep 24, 2025	98.09	98.47	98.09	98.47	98.47	0.42%	8
Sep 23, 2025	98.05	98.06	97.99	98.06	98.06	-0.12%	8
Sep 22, 2025	98.43	98.43	98.18	98.18	98.18	-0.33%	8
Sep 19, 2025	98.25	98.51	98.25	98.51	98.51	0.36%	8
Sep 18, 2025	98.06	98.16	97.85	98.16	98.16	0.49%	1,146
Sep 17, 2025	97.69	97.74	97.66	97.68	97.68	-0.04%	6
Sep 16, 2025	98.09	98.09	97.72	97.72	97.72	-0.61%	6
Sep 15, 2025	98.59	98.59	98.30	98.32	98.32	-0.29%	6
Sep 12, 2025	98.42	98.61	98.42	98.61	98.61	0.05%	1
Sep 11, 2025	98.86	98.91	98.56	98.56	98.56	-0.06%	175
Sep 10, 2025	98.81	98.81	98.62	98.62	98.62	0.03%	1,450
Sep 9, 2025	98.28	98.59	98.28	98.59	98.59	0.12%	1,450
Sep 8, 2025	98.60	98.60	98.44	98.47	98.47	-	351
Sep 5, 2025	98.96	98.96	98.47	98.47	98.47	-0.68%	1,450
Sep 4, 2025	98.97	99.14	98.97	99.14	99.14	0.39%	1,450
Sep 3, 2025	99.08	99.12	98.75	98.75	98.75	-0.13%	1,450
Sep 2, 2025	98.46	99.10	98.46	98.88	98.88	0.40%	1,173
Sep 1, 2025	98.31	98.49	98.29	98.49	98.49	-0.05%	189
Aug 29, 2025	98.78	98.79	98.54	98.54	98.54	-0.24%	189
Aug 28, 2025	99.01	99.04	98.76	98.78	98.78	-0.45%	189
Aug 27, 2025	99.12	99.46	99.12	99.23	99.23	0.45%	151
Aug 26, 2025	99.01	99.12	98.79	98.79	98.79	0.30%	240