ETR:JPGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.11	34.23	34.10	34.23	34.23	0.78%	47
Sep 21, 2026	33.56	33.97	33.56	33.97	33.97	2.27%	-
Sep 18, 2026	33.40	33.40	33.16	33.21	33.21	0.12%	761
Sep 17, 2026	32.92	33.17	32.92	33.17	33.17	0.76%	-
Sep 16, 2026	32.78	32.92	32.77	32.92	32.92	0.94%	-
Sep 15, 2026	32.67	32.71	32.62	32.62	32.62	-0.43%	-
Sep 14, 2026	32.76	32.76	32.60	32.76	32.76	-1.10%	303
Sep 11, 2026	32.85	33.12	32.85	33.12	33.12	0.85%	22
Sep 10, 2026	33.10	33.10	32.78	32.84	32.84	-0.65%	22
Sep 9, 2026	33.20	33.23	32.95	33.06	33.06	-0.50%	40
Sep 8, 2026	33.17	33.22	33.13	33.22	33.22	0.12%	-
Sep 7, 2026	33.28	33.28	33.15	33.18	33.18	0.15%	-
Sep 4, 2026	33.20	33.25	33.13	33.13	33.13	0.02%	-
Sep 3, 2026	33.00	33.13	32.72	33.13	33.13	1.07%	2,722
Sep 2, 2026	32.67	32.78	32.53	32.78	32.78	0.02%	1
Sep 1, 2026	33.10	33.10	32.66	32.77	32.77	-0.46%	2,976
Aug 31, 2026	33.22	33.22	32.92	32.92	32.92	-1.38%	6
Aug 28, 2026	33.39	33.39	33.27	33.38	33.38	0.18%	11
Aug 27, 2026	33.18	33.34	33.18	33.32	33.32	1.42%	1
Aug 26, 2026	32.86	32.87	32.86	32.86	32.86	-0.15%	-
Aug 25, 2026	32.86	32.97	32.86	32.91	32.91	0.44%	20
Aug 24, 2026	32.86	32.96	32.60	32.76	32.76	-0.86%	347
Aug 21, 2026	32.97	33.05	32.97	33.05	33.05	0.23%	-
Aug 20, 2026	33.27	33.27	32.97	32.97	32.97	-0.68%	1
Aug 19, 2026	33.33	33.39	33.20	33.20	33.20	-0.57%	15
Aug 18, 2026	33.83	33.83	33.26	33.39	33.39	-2.48%	1,496
Aug 17, 2026	34.19	34.24	34.15	34.24	34.24	1.08%	2
Aug 14, 2026	34.02	34.11	33.87	33.87	33.87	-0.59%	-
Aug 13, 2026	33.79	34.07	33.79	34.07	34.07	0.78%	7
Aug 12, 2026	33.54	33.81	33.54	33.81	33.81	0.84%	-
Aug 11, 2026	33.60	33.73	33.53	33.53	33.53	-0.27%	38
Aug 10, 2026	33.76	33.76	33.62	33.62	33.62	-0.16%	18
Aug 7, 2026	33.47	33.67	33.47	33.67	33.67	0.69%	15
Aug 6, 2026	33.40	33.54	33.27	33.44	33.44	-0.92%	70
Aug 5, 2026	33.83	33.90	33.70	33.75	33.75	0.84%	2
Aug 4, 2026	32.92	33.47	32.92	33.47	33.47	2.78%	1
Aug 3, 2026	32.41	32.61	32.22	32.57	32.57	1.94%	35
Jul 31, 2026	32.40	32.40	31.95	31.95	31.95	0.74%	-
Jul 30, 2026	30.97	31.71	30.97	31.71	31.71	1.65%	4
Jul 29, 2026	31.69	31.83	31.20	31.20	31.20	-1.39%	14
Jul 28, 2026	31.79	31.94	31.17	31.64	31.64	-0.52%	86
Jul 27, 2026	32.85	32.85	31.80	31.80	31.80	-2.41%	56
Jul 24, 2026	32.70	32.78	32.59	32.59	32.59	-0.17%	-
Jul 23, 2026	33.10	33.10	32.60	32.64	32.64	-2.19%	2
Jul 22, 2026	33.06	33.37	33.05	33.37	33.37	0.44%	-
Jul 21, 2026	33.04	33.23	32.99	33.23	33.23	1.16%	174
Jul 20, 2026	32.60	32.85	32.60	32.85	32.85	1.05%	-
Jul 17, 2026	32.50	32.57	32.38	32.51	32.51	-2.31%	52
Jul 16, 2026	33.68	33.68	33.22	33.28	33.28	-2.09%	518
Jul 15, 2026	34.15	34.15	33.99	33.99	33.99	0.18%	2