ETR:JEIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	24.41	24.46	24.41	24.46	24.46	0.53%	20
Sep 21, 2026	24.29	24.33	24.26	24.33	24.33	0.62%	18
Sep 18, 2026	24.21	24.23	24.17	24.18	24.18	0.12%	1,202
Sep 17, 2026	24.17	24.31	24.15	24.15	24.15	0.19%	1,056
Sep 16, 2026	24.08	24.15	24.08	24.11	24.11	0.21%	4
Sep 15, 2026	24.13	24.17	24.01	24.06	24.06	-0.41%	1,945
Sep 14, 2026	24.15	24.22	24.06	24.16	24.16	0.15%	1,291
Sep 11, 2026	24.05	24.15	24.05	24.12	24.12	0.77%	3
Sep 10, 2026	24.07	24.07	23.94	23.94	23.94	-0.33%	87
Sep 9, 2026	24.14	24.19	24.02	24.02	24.02	-0.85%	316
Sep 8, 2026	24.25	24.32	24.10	24.22	24.22	-0.16%	118
Sep 7, 2026	24.35	24.35	24.20	24.26	24.26	-0.21%	20,707
Sep 4, 2026	24.38	24.46	24.31	24.31	24.31	-0.25%	410
Sep 3, 2026	24.32	24.40	24.25	24.37	24.37	-0.04%	62
Sep 2, 2026	24.33	24.38	24.32	24.38	24.38	0.29%	106
Sep 1, 2026	24.32	24.35	24.29	24.31	24.31	-0.02%	40
Aug 31, 2026	24.53	24.53	24.32	24.32	24.32	-0.73%	237
Aug 28, 2026	24.44	24.50	24.38	24.50	24.50	0.53%	207
Aug 27, 2026	24.45	24.51	24.37	24.37	24.37	-0.39%	12
Aug 26, 2026	24.43	24.56	24.43	24.46	24.46	0.12%	313
Aug 25, 2026	24.47	24.56	24.39	24.43	24.43	0.21%	3
Aug 24, 2026	24.34	24.38	24.34	24.38	24.38	0.12%	301
Aug 21, 2026	24.36	24.37	24.27	24.35	24.35	0.02%	129
Aug 20, 2026	24.41	24.41	24.30	24.35	24.35	-0.29%	7
Aug 19, 2026	24.64	24.64	24.42	24.42	24.42	-0.53%	146
Aug 18, 2026	24.50	24.55	24.45	24.55	24.55	0.27%	1,187
Aug 17, 2026	24.70	24.70	24.48	24.48	24.48	-0.31%	328
Aug 14, 2026	24.62	24.65	24.56	24.56	24.56	-0.32%	377
Aug 13, 2026	24.65	24.67	24.61	24.64	24.64	0.24%	994
Aug 12, 2026	24.58	24.62	24.51	24.58	24.58	0.10%	8,463
Aug 11, 2026	24.53	24.62	24.53	24.55	24.55	0.12%	12,542
Aug 10, 2026	24.59	24.59	24.46	24.52	24.52	0.27%	2,453
Aug 7, 2026	24.53	24.62	24.46	24.46	24.46	-0.18%	417
Aug 6, 2026	24.50	24.51	24.50	24.50	24.50	0.49%	299
Aug 5, 2026	24.41	24.43	24.37	24.38	24.38	-0.12%	134
Aug 4, 2026	24.46	24.46	24.35	24.41	24.41	-0.20%	523
Aug 3, 2026	24.36	24.47	24.36	24.46	24.46	0.76%	1,023
Jul 31, 2026	24.38	24.38	24.28	24.28	24.28	0.79%	170
Jul 30, 2026	24.37	24.37	24.09	24.09	24.09	-1.83%	73
Jul 29, 2026	24.70	24.70	24.54	24.54	24.54	-0.47%	37
Jul 28, 2026	24.51	24.69	24.51	24.65	24.65	0.88%	7
Jul 27, 2026	24.43	24.51	24.43	24.44	24.44	0.16%	1
Jul 24, 2026	24.23	24.40	24.22	24.40	24.40	0.85%	2
Jul 23, 2026	24.20	24.20	24.16	24.19	24.19	-0.21%	8,278
Jul 22, 2026	24.17	24.28	24.17	24.24	24.24	0.23%	447
Jul 21, 2026	24.04	24.20	24.04	24.19	24.19	0.08%	1,174
Jul 20, 2026	24.11	24.19	24.11	24.17	24.17	-0.14%	35
Jul 17, 2026	24.18	24.25	24.17	24.20	24.20	-0.23%	231
Jul 16, 2026	24.15	24.26	24.07	24.26	24.26	0.21%	2,131
Jul 15, 2026	24.13	24.21	24.13	24.21	24.21	0.21%	-