ETR:JER5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	108.87	108.87	108.87	108.87	-	0.07%	133
Sep 22, 2026	108.81	108.89	108.80	108.80	108.80	-0.01%	133
Sep 21, 2026	108.78	108.86	108.75	108.81	108.81	0.20%	46
Sep 18, 2026	108.77	108.77	108.59	108.59	108.59	-0.27%	2
Sep 17, 2026	108.74	108.89	108.74	108.88	108.88	0.11%	92
Sep 16, 2026	108.63	108.76	108.58	108.76	108.76	0.21%	187
Sep 15, 2026	108.49	108.63	108.40	108.53	108.53	0.04%	614
Sep 14, 2026	108.70	108.70	108.49	108.49	108.49	-0.38%	25
Sep 11, 2026	108.83	108.91	108.83	108.90	108.90	0.07%	324
Sep 10, 2026	109.27	109.27	108.80	108.82	108.82	-0.35%	384
Sep 9, 2026	109.39	109.39	109.16	109.20	109.20	-0.21%	240
Sep 8, 2026	109.51	109.51	109.38	109.43	109.43	0.09%	523
Sep 7, 2026	109.44	109.50	109.33	109.33	109.33	-0.20%	870
Sep 4, 2026	109.47	109.61	109.46	109.55	109.55	0.13%	798
Sep 3, 2026	109.40	109.49	109.37	109.41	109.41	0.11%	93
Sep 2, 2026	109.26	109.38	109.19	109.28	109.28	-0.11%	976
Sep 1, 2026	109.41	109.48	109.40	109.40	109.40	-0.09%	5
Aug 31, 2026	109.66	109.69	109.49	109.50	109.50	-0.11%	803
Aug 28, 2026	109.72	109.73	109.63	109.63	109.63	-0.11%	212
Aug 27, 2026	109.82	109.82	109.72	109.75	109.75	-0.07%	10
Aug 26, 2026	109.90	109.97	109.82	109.82	109.82	-0.03%	1,346
Aug 25, 2026	109.83	109.86	109.73	109.86	109.86	0.16%	1,147
Aug 24, 2026	109.77	109.77	109.68	109.68	109.68	-0.10%	88
Aug 21, 2026	109.75	109.81	109.74	109.80	109.80	0.12%	29
Aug 20, 2026	109.38	109.78	109.38	109.66	109.66	0.04%	315
Aug 19, 2026	109.66	109.76	109.62	109.62	109.62	-0.04%	610
Aug 18, 2026	109.79	109.79	109.66	109.66	109.66	-0.14%	118
Aug 17, 2026	109.84	109.95	109.81	109.81	109.81	-0.07%	117
Aug 14, 2026	109.93	109.93	109.89	109.89	109.89	-0.06%	66
Aug 13, 2026	109.83	110.08	109.83	109.96	109.96	0.08%	103
Aug 12, 2026	109.82	109.96	109.82	109.87	109.87	-0.06%	1
Aug 11, 2026	109.76	109.94	109.76	109.94	109.94	0.11%	390
Aug 10, 2026	109.88	109.96	109.80	109.81	109.81	-0.18%	166
Aug 7, 2026	109.82	110.01	109.82	110.01	110.01	0.15%	208
Aug 6, 2026	109.91	110.01	109.84	109.84	109.84	-0.11%	375
Aug 5, 2026	109.99	110.00	109.93	109.96	109.96	0.02%	1,674
Aug 4, 2026	109.78	110.00	109.78	109.94	109.94	0.13%	299
Aug 3, 2026	109.30	109.80	109.30	109.80	109.80	0.19%	2,031
Jul 31, 2026	109.65	109.65	109.53	109.59	109.59	-0.04%	105
Jul 30, 2026	109.44	109.65	109.44	109.63	109.63	0.14%	228
Jul 29, 2026	109.59	109.61	109.48	109.48	109.48	-0.23%	186
Jul 28, 2026	109.56	109.74	109.50	109.74	109.74	0.16%	575
Jul 27, 2026	109.57	109.63	109.56	109.56	109.56	0.13%	490
Jul 24, 2026	109.31	109.43	109.31	109.42	109.42	0.20%	95
Jul 23, 2026	109.36	109.38	109.20	109.20	109.20	-0.18%	758
Jul 22, 2026	109.40	109.43	109.40	109.40	109.40	-0.05%	895
Jul 21, 2026	109.55	109.58	109.43	109.45	109.45	-0.01%	95
Jul 20, 2026	109.55	109.55	109.45	109.47	109.47	-0.09%	1,208
Jul 17, 2026	109.66	109.66	109.53	109.56	109.56	-0.02%	9,399
Jul 16, 2026	109.28	109.62	109.28	109.58	109.58	-0.14%	132