ETR:JP40 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	245.35	246.60	244.35	246.00	246.00	-0.43%	92
Jun 26, 2026	245.75	247.05	244.55	247.05	247.05	-0.36%	182
Jun 25, 2026	248.35	249.15	247.10	247.95	247.95	0.28%	471
Jun 24, 2026	245.10	247.25	245.10	247.25	247.25	0.20%	352
Jun 23, 2026	246.95	246.95	244.55	246.75	246.75	-2.95%	300
Jun 22, 2026	252.90	254.85	252.20	254.25	254.25	1.27%	276
Jun 19, 2026	250.55	251.05	250.15	251.05	251.05	-0.36%	16
Jun 18, 2026	251.40	252.75	251.40	251.95	251.95	1.65%	617
Jun 17, 2026	245.95	247.85	245.95	247.85	247.85	1.25%	61
Jun 16, 2026	244.30	245.40	244.30	244.80	244.80	0.53%	240
Jun 15, 2026	244.50	244.50	243.00	243.50	243.50	1.29%	283
Jun 12, 2026	236.45	240.40	236.45	240.40	240.40	2.30%	174
Jun 11, 2026	234.60	236.45	234.60	235.00	235.00	0.73%	274
Jun 10, 2026	235.55	235.65	232.80	233.30	233.30	-1.75%	733
Jun 9, 2026	240.35	240.35	237.45	237.45	237.45	-0.81%	192
Jun 8, 2026	236.95	239.75	236.95	239.40	239.40	-0.75%	150
Jun 5, 2026	240.95	242.05	240.80	241.20	241.20	-0.62%	150
Jun 4, 2026	242.25	242.70	241.80	242.70	242.70	-0.23%	68
Jun 3, 2026	244.80	244.80	243.25	243.25	243.25	0.50%	120
Jun 2, 2026	240.60	242.05	239.90	242.05	242.05	0.35%	202
Jun 1, 2026	242.45	242.45	240.85	241.20	241.20	0.04%	794
May 29, 2026	242.15	243.30	241.10	241.10	241.10	0.08%	391
May 28, 2026	239.55	240.90	239.10	240.90	240.90	0.31%	2,875
May 27, 2026	240.30	240.85	239.75	240.15	240.15	-0.89%	207
May 26, 2026	241.60	242.70	241.60	242.30	242.30	0.08%	207
May 25, 2026	242.70	242.70	241.45	242.10	242.10	0.98%	171
May 22, 2026	238.85	239.75	237.90	239.75	239.75	1.44%	101
May 21, 2026	235.55	236.45	235.05	236.35	236.35	-0.21%	92
May 20, 2026	233.40	236.85	233.40	236.85	236.85	0.53%	233
May 19, 2026	236.40	236.40	235.30	235.60	235.60	-0.57%	40
May 18, 2026	235.70	237.20	235.70	236.95	236.95	-1.09%	112
May 15, 2026	240.20	240.20	237.65	239.55	239.55	-1.03%	644
May 14, 2026	239.60	242.05	239.60	242.05	242.05	-0.14%	355
May 13, 2026	241.70	242.45	241.25	242.40	242.40	1.70%	216
May 12, 2026	238.60	240.00	238.35	238.35	238.35	-0.31%	121
May 11, 2026	237.05	239.10	237.05	239.10	239.10	0.50%	168
May 8, 2026	238.05	238.45	237.55	237.90	237.90	0.30%	189
May 7, 2026	239.70	239.70	237.10	237.20	237.20	0.04%	192
May 6, 2026	234.70	238.15	234.70	237.10	237.10	2.33%	191
May 5, 2026	230.25	231.70	229.95	231.70	231.70	0.83%	203
May 4, 2026	231.15	231.75	229.30	229.80	229.80	-0.35%	761
Apr 30, 2026	227.75	230.60	227.75	230.60	230.60	1.70%	369
Apr 29, 2026	228.30	228.30	226.75	226.75	226.75	-0.55%	83
Apr 28, 2026	230.90	230.90	227.85	228.00	228.00	0.48%	458
Apr 27, 2026	228.10	228.50	226.90	226.90	226.90	0.13%	421
Apr 24, 2026	227.35	227.35	226.30	226.60	226.60	-0.53%	106
Apr 23, 2026	226.70	227.90	226.65	227.80	227.80	0.31%	192
Apr 22, 2026	228.70	228.75	227.10	227.10	227.10	-0.11%	2,360
Apr 21, 2026	228.85	229.20	227.35	227.35	227.35	-1.32%	310
Apr 20, 2026	229.60	230.40	228.95	230.40	230.40	-1.22%	2,976