ETR:JDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	31.72	31.72	31.68	31.68	31.68	-0.19%	3
Mar 25, 2026	31.72	31.74	31.70	31.74	31.74	0.06%	435
Mar 24, 2026	31.76	31.76	31.72	31.72	31.72	-0.13%	3
Mar 23, 2026	31.78	31.78	31.76	31.76	31.76	-0.06%	1
Mar 20, 2026	31.78	31.78	31.78	31.78	31.78	-	-
Mar 19, 2026	31.78	31.78	31.78	31.78	31.78	-	38
Mar 18, 2026	31.76	31.78	31.76	31.78	31.78	0.13%	40
Mar 17, 2026	31.74	31.74	31.74	31.74	31.74	-0.06%	-
Mar 16, 2026	31.76	31.76	31.76	31.76	31.76	-0.06%	12
Mar 13, 2026	31.78	31.78	31.78	31.78	31.78	0.06%	148
Mar 12, 2026	31.70	31.76	31.70	31.76	31.76	-	30
Mar 11, 2026	31.76	31.76	31.76	31.76	31.76	0.19%	8
Mar 10, 2026	31.76	31.76	31.70	31.70	31.70	-0.19%	9
Mar 9, 2026	31.76	31.76	31.76	31.76	31.76	-	51
Mar 6, 2026	31.76	31.76	31.74	31.76	31.76	-	10
Mar 5, 2026	31.76	31.76	31.76	31.76	31.76	0.32%	-
Mar 4, 2026	31.66	31.66	31.66	31.66	31.66	0.44%	750
Mar 3, 2026	31.70	31.72	31.52	31.52	31.52	-0.69%	117
Mar 2, 2026	31.68	31.74	31.68	31.74	31.74	-	707
Feb 27, 2026	31.70	31.74	31.70	31.74	31.74	-	240
Feb 26, 2026	31.74	31.74	31.74	31.74	31.74	-	9
Feb 25, 2026	31.68	31.74	31.68	31.74	31.74	-	69
Feb 24, 2026	31.74	31.74	31.68	31.74	31.74	0.25%	370
Feb 23, 2026	31.66	31.66	31.66	31.66	31.66	-0.06%	200
Feb 20, 2026	31.68	31.68	31.68	31.68	31.68	0.13%	755
Feb 19, 2026	31.64	31.64	31.64	31.64	31.64	-	100
Feb 18, 2026	31.66	31.66	31.64	31.64	31.64	0.13%	1,832
Feb 17, 2026	31.66	31.70	31.60	31.60	31.60	-0.25%	706
Feb 16, 2026	31.68	31.68	31.68	31.68	31.68	-	6
Feb 13, 2026	31.68	31.68	31.68	31.68	31.68	-0.19%	-
Feb 12, 2026	31.74	31.74	31.74	31.74	31.74	-	-
Feb 11, 2026	31.74	31.74	31.74	31.74	31.74	-	-
Feb 10, 2026	31.66	31.74	31.66	31.74	31.74	-	150
Feb 9, 2026	31.74	31.74	31.74	31.74	31.74	-	-
Feb 6, 2026	31.74	31.74	31.74	31.74	31.74	0.06%	-
Feb 5, 2026	31.72	31.72	31.72	31.72	31.72	-0.25%	-
Feb 4, 2026	31.62	31.80	31.62	31.80	31.80	0.51%	200
Feb 3, 2026	31.64	31.64	31.64	31.64	31.64	-	-
Feb 2, 2026	31.64	31.64	31.64	31.64	31.64	-0.19%	530
Jan 30, 2026	31.60	31.70	31.60	31.70	31.70	-0.06%	38
Jan 29, 2026	31.60	31.72	31.60	31.72	31.72	0.44%	100
Jan 28, 2026	31.58	31.58	31.58	31.58	31.58	-	-
Jan 27, 2026	31.64	31.64	31.58	31.58	31.58	-0.06%	26
Jan 26, 2026	31.62	31.64	31.60	31.60	31.60	-0.19%	350
Jan 21, 2026	31.60	31.66	31.60	31.66	31.66	0.06%	149
Jan 20, 2026	31.58	31.64	31.58	31.64	31.64	-1.00%	113
Jan 19, 2026	31.96	31.96	31.96	31.96	31.96	-	5
Jan 16, 2026	31.96	31.96	31.96	31.96	31.60	0.19%	-
Jan 15, 2026	31.90	31.90	31.90	31.90	31.54	-0.13%	140
Jan 14, 2026	31.94	31.94	31.94	31.94	31.58	-0.06%	-