ETR:JREE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.51	53.76	53.44	53.63	53.63	0.81%	14,795
May 21, 2026	53.06	53.35	52.85	53.20	53.20	0.15%	15,500
May 20, 2026	52.20	53.12	52.20	53.12	53.12	1.57%	40,615
May 19, 2026	52.31	52.68	52.22	52.30	52.30	0.25%	9,948
May 18, 2026	51.57	52.33	51.50	52.17	52.17	0.71%	10,607
May 15, 2026	52.25	52.33	51.74	51.80	51.80	-1.82%	20,792
May 14, 2026	52.59	52.76	52.53	52.76	52.76	0.94%	1,315
May 13, 2026	52.31	52.34	51.87	52.27	52.27	0.75%	9,329
May 12, 2026	51.81	52.14	51.81	51.88	51.88	-1.09%	13,441
May 11, 2026	52.49	52.51	52.29	52.45	52.45	-0.10%	3,165
May 8, 2026	52.40	52.63	52.34	52.50	52.50	-0.51%	14,021
May 7, 2026	53.36	53.54	52.68	52.77	52.77	-0.99%	35,576
May 6, 2026	52.70	53.65	52.70	53.30	53.30	2.24%	8,998
May 5, 2026	51.76	52.20	51.76	52.13	52.13	0.93%	8,747
May 4, 2026	52.42	52.42	51.59	51.65	51.65	-1.34%	23,970
Apr 30, 2026	51.29	52.36	51.29	52.35	52.35	1.57%	4,634
Apr 29, 2026	51.97	51.97	51.50	51.54	51.54	-0.56%	9,469
Apr 28, 2026	51.91	52.12	51.63	51.83	51.83	-0.38%	5,120
Apr 27, 2026	52.27	52.51	52.03	52.03	52.03	-0.29%	6,352
Apr 24, 2026	52.24	52.39	51.94	52.18	52.18	-0.51%	6,345
Apr 23, 2026	52.26	52.48	52.08	52.45	52.45	0.13%	7,984
Apr 22, 2026	52.75	52.75	52.38	52.38	52.38	-0.34%	39,734
Apr 21, 2026	53.09	53.28	52.56	52.56	52.56	-0.90%	7,054
Apr 20, 2026	53.02	53.06	52.79	53.04	53.04	-0.82%	15,929
Apr 17, 2026	52.58	53.52	52.58	53.48	53.48	1.60%	3,556
Apr 16, 2026	52.80	52.95	52.58	52.64	52.64	-0.06%	7,182
Apr 15, 2026	52.95	52.99	52.67	52.67	52.67	-0.45%	3,334
Apr 14, 2026	52.65	52.91	52.65	52.91	52.91	1.11%	16,929
Apr 13, 2026	52.02	52.39	51.97	52.33	52.33	-0.19%	3,878
Apr 10, 2026	52.30	52.75	52.30	52.43	52.43	0.34%	5,148
Apr 9, 2026	52.32	52.35	51.99	52.25	52.25	-0.21%	12,206
Apr 8, 2026	52.27	52.64	52.05	52.36	52.36	4.01%	29,048
Apr 7, 2026	50.88	51.26	50.24	50.34	50.34	-1.14%	28,924
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