ETR:JREE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.43	51.01	50.18	50.92	50.92	-0.12%	9,422
Apr 1, 2026	50.94	51.00	50.61	50.98	50.98	2.48%	16,097
Mar 31, 2026	49.61	49.97	49.45	49.75	49.75	0.25%	20,298
Mar 30, 2026	48.90	49.62	48.90	49.62	49.62	1.28%	26,600
Mar 27, 2026	49.33	49.33	48.74	49.00	49.00	-0.67%	6,934
Mar 26, 2026	49.64	49.66	49.26	49.33	49.33	-1.24%	23,764
Mar 25, 2026	49.89	50.13	49.63	49.95	49.95	1.51%	19,409
Mar 24, 2026	49.25	49.33	48.71	49.20	49.20	0.22%	23,165
Mar 23, 2026	47.93	49.82	47.64	49.09	49.09	0.86%	37,808
Mar 20, 2026	50.03	50.10	48.67	48.67	48.67	-1.87%	50,869
Mar 19, 2026	50.23	50.23	49.40	49.60	49.60	-2.54%	62,528
Mar 18, 2026	51.52	51.60	50.80	50.89	50.89	-0.88%	12,140
Mar 17, 2026	51.04	51.54	51.03	51.34	51.34	0.59%	17,545
Mar 16, 2026	50.95	51.26	50.66	51.04	51.04	0.39%	9,587
Mar 13, 2026	50.63	51.31	50.46	50.84	50.84	-0.49%	29,964
Mar 12, 2026	51.19	51.33	50.84	51.09	51.09	-0.55%	12,459
Mar 11, 2026	51.29	51.50	51.08	51.37	51.37	-0.56%	19,824
Mar 10, 2026	51.66	51.85	51.42	51.66	51.66	1.91%	7,068
Mar 9, 2026	49.80	50.71	49.73	50.69	50.69	-0.61%	29,762
Mar 6, 2026	51.65	51.70	50.61	51.00	51.00	-1.01%	19,449
Mar 5, 2026	52.01	52.48	51.47	51.52	51.52	-1.34%	23,683
Mar 4, 2026	51.77	52.44	51.62	52.22	52.22	1.24%	16,675
Mar 3, 2026	52.37	52.39	51.25	51.58	51.58	-2.90%	29,243
Mar 2, 2026	53.08	53.36	52.96	53.12	53.12	-1.72%	54,350
Feb 27, 2026	54.05	54.27	53.91	54.05	54.05	-	15,744
Feb 26, 2026	54.03	54.22	53.88	54.05	54.05	-0.02%	24,479
Feb 25, 2026	53.93	54.07	53.91	54.06	54.06	0.65%	14,336
Feb 24, 2026	53.42	53.86	53.40	53.71	53.71	0.28%	19,456
Feb 23, 2026	53.69	53.82	53.48	53.56	53.56	-0.52%	10,711
Feb 20, 2026	53.60	53.84	53.51	53.84	53.84	0.84%	16,579
Feb 19, 2026	53.68	53.68	53.29	53.39	53.39	-0.50%	3,768
Feb 18, 2026	53.29	53.69	53.27	53.66	53.66	1.07%	21,612
Feb 17, 2026	52.82	53.09	52.70	53.09	53.09	0.64%	13,731
Feb 16, 2026	52.88	52.96	52.75	52.75	52.75	0.04%	6,428
Feb 13, 2026	52.80	52.80	52.49	52.73	52.73	-0.21%	4,981
Feb 12, 2026	53.44	53.46	52.81	52.84	52.84	-0.34%	9,722
Feb 11, 2026	52.95	53.16	52.76	53.02	53.02	0.30%	6,202
Feb 10, 2026	52.78	52.93	52.75	52.86	52.86	0.09%	35,688
Feb 9, 2026	52.65	52.83	52.42	52.81	52.81	0.57%	15,106
Feb 6, 2026	51.94	52.57	51.80	52.51	52.51	0.86%	4,880
Feb 5, 2026	52.44	52.50	51.82	52.06	52.06	-0.80%	43,906
Feb 4, 2026	52.36	52.82	52.35	52.48	52.48	-0.02%	9,404
Feb 3, 2026	52.77	52.89	52.25	52.49	52.49	-0.04%	20,393
Feb 2, 2026	51.52	52.51	51.52	52.51	52.51	1.14%	9,655
Jan 30, 2026	51.60	51.95	51.58	51.92	51.92	0.82%	10,313
Jan 29, 2026	51.67	52.00	51.43	51.50	51.50	0.14%	22,631
Jan 28, 2026	51.99	51.99	51.43	51.43	51.43	-0.85%	4,886
Jan 27, 2026	51.73	51.95	51.67	51.87	51.87	0.60%	5,921
Jan 26, 2026	51.48	51.70	51.33	51.56	51.56	0.27%	6,188
Jan 23, 2026	51.42	51.51	51.28	51.42	51.42	-0.14%	14,929