ETR:JPVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.41	33.42	33.23	33.23	33.23	-0.05%	3
Sep 21, 2026	33.25	33.25	33.25	33.25	33.25	0.42%	-
Sep 18, 2026	33.28	33.28	33.08	33.11	33.11	-0.12%	3
Sep 17, 2026	33.27	33.27	32.95	33.15	33.15	-0.57%	758
Sep 16, 2026	33.44	33.44	33.34	33.34	33.34	-0.27%	-
Sep 15, 2026	33.41	33.45	33.41	33.43	33.43	-0.37%	27
Sep 14, 2026	33.64	33.66	33.55	33.55	33.55	-0.10%	5
Sep 11, 2026	33.51	33.59	33.51	33.59	33.59	0.54%	-
Sep 10, 2026	33.62	33.62	33.41	33.41	33.41	-0.15%	-
Sep 9, 2026	33.66	33.66	33.46	33.46	33.46	-0.74%	-
Sep 8, 2026	33.72	33.72	33.65	33.71	33.71	-0.10%	1
Sep 7, 2026	33.80	33.80	33.74	33.74	33.74	-0.40%	-
Sep 4, 2026	34.46	34.46	33.88	33.88	33.88	-0.67%	1
Sep 3, 2026	33.80	34.11	33.80	34.11	34.11	0.58%	-
Sep 2, 2026	33.65	33.91	33.64	33.91	33.91	0.58%	352
Sep 1, 2026	33.87	33.87	33.67	33.72	33.72	-0.47%	1,217
Aug 31, 2026	34.33	34.33	33.83	33.88	33.88	-0.75%	9
Aug 28, 2026	33.97	34.13	33.95	34.13	34.13	0.49%	-
Aug 27, 2026	34.01	34.15	33.97	33.97	33.97	-0.28%	1
Aug 26, 2026	34.05	34.11	34.00	34.06	34.06	0.04%	1,667
Aug 25, 2026	34.14	34.14	34.05	34.05	34.05	-0.03%	27
Aug 24, 2026	33.99	34.17	33.98	34.06	34.06	0.13%	1
Aug 21, 2026	33.82	34.19	33.82	34.01	34.01	-0.09%	325
Aug 20, 2026	34.20	34.20	34.04	34.04	34.04	-0.71%	132
Aug 19, 2026	33.94	34.30	33.89	34.29	34.29	0.59%	8,439
Aug 18, 2026	33.48	34.19	33.48	34.09	34.09	-0.01%	3,027
Aug 17, 2026	33.99	34.21	33.99	34.09	34.09	-0.76%	150
Aug 14, 2026	34.34	34.35	34.32	34.35	34.35	0.39%	-
Aug 13, 2026	34.20	34.27	34.04	34.22	34.22	0.31%	1
Aug 12, 2026	34.20	34.23	34.11	34.11	34.11	-0.38%	1
Aug 11, 2026	34.24	34.30	34.22	34.24	34.24	-0.10%	5
Aug 10, 2026	34.19	34.28	34.18	34.28	34.28	0.38%	59
Aug 7, 2026	33.97	34.16	33.97	34.15	34.15	0.49%	45
Aug 6, 2026	34.10	34.12	33.98	33.98	33.98	-0.16%	-
Aug 5, 2026	34.19	34.24	34.04	34.04	34.04	0.15%	2
Aug 4, 2026	33.87	33.99	33.77	33.99	33.99	0.67%	3
Aug 3, 2026	33.55	33.76	33.55	33.76	33.76	1.50%	2,353
Jul 31, 2026	33.31	33.38	33.17	33.26	33.26	1.00%	41
Jul 30, 2026	33.02	33.02	32.93	32.93	32.93	-0.54%	1
Jul 29, 2026	33.35	33.41	33.11	33.11	33.11	-0.62%	82
Jul 28, 2026	33.07	33.32	33.07	33.32	33.32	1.14%	366
Jul 27, 2026	32.96	32.99	32.94	32.94	32.94	0.09%	-
Jul 24, 2026	32.68	32.91	32.68	32.91	32.91	1.25%	1
Jul 23, 2026	32.76	32.76	32.51	32.51	32.51	-1.11%	-
Jul 22, 2026	32.88	32.91	32.84	32.87	32.87	0.14%	202
Jul 21, 2026	32.83	32.83	32.79	32.83	32.83	-0.08%	-
Jul 20, 2026	32.87	32.91	32.85	32.85	32.85	-0.51%	-
Jul 17, 2026	33.05	33.07	32.91	33.02	33.02	-0.54%	47
Jul 16, 2026	33.01	33.20	33.01	33.20	33.20	0.50%	-
Jul 15, 2026	32.81	33.04	32.81	33.04	33.04	0.58%	-