ETR:JP40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	259.75	259.75	257.10	257.95	-	-0.48%	485
Sep 22, 2026	257.65	259.85	257.65	259.20	259.20	0.78%	235
Sep 21, 2026	256.50	257.25	256.50	257.20	257.20	0.43%	68
Sep 18, 2026	256.25	256.25	255.00	256.10	256.10	-1.33%	171
Sep 17, 2026	259.20	259.55	259.20	259.55	259.55	0.82%	60
Sep 16, 2026	256.10	257.45	255.50	257.45	257.45	1.14%	126
Sep 15, 2026	254.20	255.05	253.30	254.55	254.55	-0.88%	239
Sep 14, 2026	256.20	257.60	256.15	256.80	256.80	0.02%	614
Sep 11, 2026	253.80	256.75	253.80	256.75	256.75	1.95%	125
Sep 10, 2026	254.70	254.70	251.65	251.85	251.85	-0.90%	35
Sep 9, 2026	255.75	255.90	254.15	254.15	254.15	-0.47%	40
Sep 8, 2026	255.95	255.95	254.50	255.35	255.35	-0.53%	140
Sep 7, 2026	257.25	257.25	256.55	256.70	256.70	0.45%	311
Sep 4, 2026	253.75	256.15	253.75	255.55	255.55	-0.39%	147
Sep 3, 2026	254.45	256.55	253.25	256.55	256.55	2.21%	292
Sep 2, 2026	249.75	251.05	248.00	251.00	251.00	-0.30%	26
Sep 1, 2026	255.10	255.10	250.50	251.75	251.75	0.24%	272
Aug 31, 2026	253.70	253.70	251.15	251.15	251.15	-0.77%	139
Aug 28, 2026	252.75	253.30	252.45	253.10	253.10	1.28%	52
Aug 27, 2026	250.15	250.90	249.90	249.90	249.90	0.06%	24
Aug 26, 2026	250.65	250.90	249.75	249.75	249.75	-0.02%	158
Aug 25, 2026	249.20	249.90	248.40	249.80	249.80	0.73%	467
Aug 24, 2026	248.40	249.15	247.10	248.00	248.00	-0.14%	179
Aug 21, 2026	247.75	248.70	247.75	248.35	248.35	0.63%	237
Aug 20, 2026	247.85	247.85	245.70	246.80	246.80	-0.38%	409
Aug 19, 2026	246.55	249.20	246.55	247.75	247.75	-1.04%	161
Aug 18, 2026	253.85	253.85	250.35	250.35	250.35	-2.78%	59
Aug 17, 2026	257.35	257.50	255.75	257.50	257.50	-0.14%	80
Aug 14, 2026	258.90	259.00	257.85	257.85	257.85	-0.87%	109
Aug 13, 2026	257.95	260.10	257.70	260.10	260.10	0.60%	156
Aug 12, 2026	255.45	258.55	255.45	258.55	258.55	1.21%	11
Aug 11, 2026	254.85	256.30	254.85	255.45	255.45	0.47%	41
Aug 10, 2026	254.65	255.40	254.25	254.25	254.25	-0.27%	215
Aug 7, 2026	253.70	254.95	253.20	254.95	254.95	0.71%	134
Aug 6, 2026	252.30	253.50	251.80	253.15	253.15	0.30%	369
Aug 5, 2026	251.85	253.55	251.65	252.40	252.40	1.41%	692
Aug 4, 2026	247.15	248.90	246.25	248.90	248.90	1.14%	161
Aug 3, 2026	248.85	248.85	244.70	246.10	246.10	0.86%	253
Jul 31, 2026	244.75	246.25	244.00	244.00	244.00	-0.63%	61
Jul 30, 2026	239.05	245.55	239.05	245.55	245.55	1.95%	19
Jul 29, 2026	242.60	243.10	240.15	240.85	240.85	-0.50%	68
Jul 28, 2026	241.15	242.05	240.00	242.05	242.05	-1.20%	290
Jul 27, 2026	246.55	247.30	245.00	245.00	245.00	-0.08%	122
Jul 24, 2026	243.65	245.20	243.65	245.20	245.20	1.05%	58
Jul 23, 2026	245.75	246.25	242.65	242.65	242.65	-0.86%	68
Jul 22, 2026	245.20	245.40	244.75	244.75	244.75	-1.11%	41
Jul 21, 2026	245.30	247.50	244.70	247.50	247.50	2.08%	161
Jul 20, 2026	240.15	243.25	240.15	242.45	242.45	0.98%	223
Jul 17, 2026	238.45	240.55	238.45	240.10	240.10	-2.36%	183
Jul 16, 2026	245.95	245.95	243.75	245.90	245.90	-0.61%	110