ETR:JEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	27.82	27.88	27.80	27.87	27.87	0.23%	1,194
Sep 21, 2026	27.77	27.80	27.73	27.80	27.80	0.23%	650
Sep 18, 2026	27.85	27.88	27.71	27.74	27.74	-0.50%	1,590
Sep 17, 2026	28.04	28.04	27.83	27.88	27.88	0.02%	219
Sep 16, 2026	27.86	27.96	27.85	27.87	27.87	0.07%	819
Sep 15, 2026	27.92	27.94	27.81	27.85	27.85	-0.27%	822
Sep 14, 2026	28.00	28.00	27.91	27.93	27.93	0.78%	315
Sep 11, 2026	27.64	27.78	27.64	27.71	27.71	0.56%	1,371
Sep 10, 2026	27.62	27.70	27.56	27.56	27.56	-0.02%	343
Sep 9, 2026	27.77	27.77	27.56	27.56	27.56	-0.90%	1,442
Sep 8, 2026	28.06	28.06	27.81	27.81	27.81	-0.43%	1,042
Sep 7, 2026	28.00	28.00	27.91	27.93	27.93	-0.39%	1,832
Sep 4, 2026	28.20	28.20	28.04	28.04	28.04	-0.44%	150
Sep 3, 2026	28.08	28.17	28.01	28.17	28.17	0.34%	6,356
Sep 2, 2026	28.07	28.17	27.99	28.07	28.07	0.09%	10,067
Sep 1, 2026	28.10	28.13	28.03	28.05	28.05	-0.07%	598
Aug 31, 2026	28.11	28.16	28.07	28.07	28.07	-0.39%	425
Aug 28, 2026	28.02	28.18	28.02	28.18	28.18	0.50%	845
Aug 27, 2026	28.06	28.08	27.95	28.04	28.04	-0.21%	1,110
Aug 26, 2026	28.07	28.18	28.07	28.10	28.10	0.04%	449
Aug 25, 2026	28.21	28.21	28.02	28.09	28.09	0.16%	1,397
Aug 24, 2026	27.88	28.05	27.88	28.04	28.04	0.39%	2,958
Aug 21, 2026	27.75	27.97	27.74	27.93	27.93	0.22%	632
Aug 20, 2026	27.80	27.87	27.72	27.87	27.87	0.05%	512
Aug 19, 2026	27.81	27.93	27.69	27.86	27.86	-0.14%	1,246
Aug 18, 2026	27.80	27.94	27.79	27.90	27.90	0.65%	579
Aug 17, 2026	27.74	27.82	27.70	27.72	27.72	-0.43%	2,973
Aug 14, 2026	27.94	27.94	27.78	27.84	27.84	-0.14%	3,618
Aug 13, 2026	27.93	27.94	27.87	27.88	27.88	-0.14%	333
Aug 12, 2026	27.94	27.94	27.87	27.92	27.92	-0.16%	1,964
Aug 11, 2026	27.91	28.00	27.91	27.96	27.96	0.18%	475
Aug 10, 2026	27.98	27.98	27.82	27.91	27.91	0.14%	286
Aug 7, 2026	27.95	27.95	27.80	27.87	27.87	0.40%	2,214
Aug 6, 2026	27.75	27.81	27.72	27.76	27.76	0.85%	2,846
Aug 5, 2026	27.55	27.62	27.53	27.53	27.53	-0.11%	1,076
Aug 4, 2026	27.68	27.68	27.50	27.56	27.56	-0.34%	507
Aug 3, 2026	27.61	27.74	27.61	27.65	27.65	0.33%	1,096
Jul 31, 2026	27.56	27.59	27.56	27.56	27.56	-0.09%	71
Jul 30, 2026	28.06	28.06	27.59	27.59	27.59	-2.06%	4,612
Jul 29, 2026	28.12	28.17	28.08	28.17	28.17	0.14%	979
Jul 28, 2026	27.89	28.13	27.88	28.13	28.13	1.19%	1,241
Jul 27, 2026	27.65	27.80	27.64	27.80	27.80	0.87%	1,159
Jul 24, 2026	27.34	27.56	27.33	27.56	27.56	1.12%	6,513
Jul 23, 2026	27.25	27.31	27.25	27.25	27.25	-0.35%	982
Jul 22, 2026	27.26	27.39	27.25	27.35	27.35	0.22%	7,993
Jul 21, 2026	27.28	27.31	27.26	27.29	27.29	-0.13%	47
Jul 20, 2026	27.36	27.36	27.27	27.32	27.32	-0.44%	3,441
Jul 17, 2026	27.26	27.53	27.26	27.44	27.44	0.68%	2,203
Jul 16, 2026	27.08	27.26	27.01	27.26	27.26	0.18%	1,459
Jul 15, 2026	27.12	27.21	27.12	27.21	27.21	-0.27%	6