ETR:JEIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.48	21.53	21.48	21.50	21.50	0.33%	941
Sep 21, 2026	21.50	21.50	21.41	21.43	21.43	0.63%	2,034
Sep 18, 2026	21.36	21.47	21.29	21.29	21.29	0.05%	8,854
Sep 17, 2026	21.39	21.39	21.28	21.28	21.28	-0.26%	1,682
Sep 16, 2026	21.35	21.41	21.34	21.34	21.34	0.12%	283
Sep 15, 2026	21.41	21.43	21.31	21.31	21.31	-0.51%	1,582
Sep 14, 2026	21.44	21.44	21.41	21.42	21.42	-0.30%	1,445
Sep 11, 2026	21.44	21.56	21.44	21.49	21.49	0.42%	629
Sep 10, 2026	21.55	21.66	21.39	21.40	21.40	-0.23%	2,662
Sep 9, 2026	21.71	21.76	21.55	21.57	21.44	-0.85%	1,270
Sep 8, 2026	21.89	21.89	21.75	21.76	21.63	-0.16%	3,907
Sep 7, 2026	22.20	22.20	21.77	21.79	21.66	-0.25%	913
Sep 4, 2026	21.91	21.95	21.85	21.85	21.72	-0.32%	619
Sep 3, 2026	21.82	21.92	21.81	21.92	21.79	0.32%	1,769
Sep 2, 2026	21.75	21.86	21.75	21.85	21.72	0.23%	1,847
Sep 1, 2026	21.82	21.84	21.76	21.80	21.67	-0.07%	770
Aug 31, 2026	21.87	21.89	21.78	21.81	21.68	-0.71%	2,534
Aug 28, 2026	21.94	21.99	21.94	21.97	21.84	-0.02%	1,206
Aug 27, 2026	22.03	22.06	21.94	21.97	21.84	-0.48%	2,926
Aug 26, 2026	22.03	22.08	22.03	22.08	21.95	0.16%	1,180
Aug 25, 2026	22.05	22.05	22.02	22.04	21.91	0.30%	1,180
Aug 24, 2026	21.95	21.98	21.95	21.98	21.85	-0.05%	-
Aug 21, 2026	21.92	21.99	21.92	21.99	21.86	0.02%	1,221
Aug 20, 2026	22.03	22.03	21.97	21.98	21.85	-0.16%	1,173
Aug 19, 2026	21.94	22.02	21.94	22.02	21.89	0.23%	379
Aug 18, 2026	21.91	21.99	21.91	21.97	21.84	0.05%	2,500
Aug 17, 2026	22.12	22.12	21.96	21.96	21.83	-0.14%	1,175
Aug 14, 2026	22.02	22.02	21.97	21.99	21.86	0.11%	121
Aug 13, 2026	21.99	21.99	21.96	21.96	21.83	0.06%	-
Aug 12, 2026	22.10	22.11	22.10	22.11	21.82	0.18%	411
Aug 11, 2026	22.05	22.10	21.96	22.07	21.78	0.02%	7,525
Aug 10, 2026	22.14	22.14	22.02	22.07	21.77	0.20%	557
Aug 7, 2026	22.02	22.05	22.01	22.02	21.73	-	3,599
Aug 6, 2026	22.05	22.07	22.01	22.02	21.73	0.36%	6,746
Aug 5, 2026	21.97	21.98	21.94	21.94	21.65	0.21%	-
Aug 4, 2026	21.95	21.95	21.85	21.90	21.61	-0.16%	2,406
Aug 3, 2026	22.00	22.00	21.93	21.93	21.64	0.73%	24,071
Jul 31, 2026	21.81	21.85	21.75	21.77	21.48	0.58%	5,089
Jul 30, 2026	21.71	21.73	21.65	21.65	21.36	-0.55%	41
Jul 29, 2026	21.88	21.94	21.74	21.77	21.48	-0.55%	2,839
Jul 28, 2026	21.73	21.89	21.72	21.89	21.60	0.92%	3,227
Jul 27, 2026	22.00	22.00	21.69	21.69	21.40	0.02%	345
Jul 24, 2026	21.52	21.68	21.51	21.68	21.39	1.07%	34
Jul 23, 2026	21.53	21.53	21.45	21.45	21.17	-0.49%	2
Jul 22, 2026	21.54	21.58	21.54	21.56	21.27	0.16%	328
Jul 21, 2026	21.51	21.52	21.51	21.52	21.24	-0.05%	-
Jul 20, 2026	21.51	21.56	21.51	21.53	21.25	-0.42%	590
Jul 17, 2026	21.64	21.69	21.59	21.62	21.33	-0.18%	1,666
Jul 16, 2026	21.56	21.66	21.50	21.66	21.37	0.30%	1,500
Jul 15, 2026	21.52	21.60	21.52	21.60	21.31	0.23%	489