ETR:JREE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	56.02	56.02	55.56	55.56	-	-0.25%	1,535
Sep 22, 2026	55.81	56.02	55.52	55.70	55.70	0.05%	17,499
Sep 21, 2026	55.49	55.79	55.49	55.67	55.67	1.00%	20,468
Sep 18, 2026	55.68	55.77	55.12	55.12	55.12	-1.17%	13,825
Sep 17, 2026	55.61	55.84	55.56	55.77	55.77	0.81%	7,532
Sep 16, 2026	55.35	55.46	55.22	55.32	55.32	0.45%	13,798
Sep 15, 2026	55.10	55.26	54.70	55.07	55.07	-0.42%	7,423
Sep 14, 2026	55.43	55.54	55.20	55.30	55.30	-0.41%	7,258
Sep 11, 2026	55.37	55.77	55.35	55.53	55.53	0.58%	5,203
Sep 10, 2026	55.66	55.66	55.20	55.21	55.21	-0.67%	13,132
Sep 9, 2026	56.20	56.21	55.45	55.58	55.58	-1.49%	11,697
Sep 8, 2026	56.42	56.49	56.13	56.42	56.42	-0.16%	10,396
Sep 7, 2026	56.46	56.60	56.31	56.51	56.51	0.05%	7,474
Sep 4, 2026	56.32	56.53	56.32	56.48	56.48	0.09%	10,536
Sep 3, 2026	56.24	56.49	56.14	56.43	56.43	0.48%	21,262
Sep 2, 2026	56.29	56.29	55.98	56.16	56.16	-0.25%	10,678
Sep 1, 2026	56.58	56.61	56.14	56.30	56.30	-0.35%	11,345
Aug 31, 2026	56.94	56.97	56.50	56.50	56.50	-0.84%	9,683
Aug 28, 2026	56.96	57.03	56.89	56.98	56.98	0.58%	7,934
Aug 27, 2026	57.05	57.05	56.55	56.65	56.65	-0.75%	7,445
Aug 26, 2026	57.26	57.31	57.08	57.08	57.08	-0.11%	26,233
Aug 25, 2026	57.13	57.25	56.87	57.14	57.14	0.40%	5,544
Aug 24, 2026	56.88	57.01	56.80	56.91	56.91	-0.09%	8,844
Aug 21, 2026	56.60	56.99	56.60	56.96	56.96	0.69%	7,184
Aug 20, 2026	56.71	56.71	56.42	56.57	56.57	-0.09%	20,503
Aug 19, 2026	56.81	56.81	56.62	56.62	56.62	-0.21%	23,182
Aug 18, 2026	57.03	57.09	56.74	56.74	56.74	-0.72%	13,060
Aug 17, 2026	57.48	57.48	57.15	57.15	57.15	-0.24%	30,923
Aug 14, 2026	57.49	57.49	57.29	57.29	57.29	-0.24%	10,586
Aug 13, 2026	57.57	57.61	57.42	57.43	57.43	0.10%	7,940
Aug 12, 2026	57.60	57.61	57.33	57.37	57.37	-0.21%	7,854
Aug 11, 2026	57.55	57.66	57.35	57.49	57.49	0.07%	1,577
Aug 10, 2026	57.42	57.57	57.34	57.45	57.45	0.05%	11,951
Aug 7, 2026	57.33	57.69	57.33	57.42	57.42	0.40%	6,538
Aug 6, 2026	57.24	57.43	57.19	57.19	57.19	0.16%	10,398
Aug 5, 2026	57.34	57.35	57.05	57.10	57.10	-0.05%	27,885
Aug 4, 2026	57.08	57.18	56.87	57.13	57.13	0.74%	29,474
Aug 3, 2026	56.74	56.75	56.56	56.71	56.71	0.59%	409,371
Jul 31, 2026	56.79	57.09	56.25	56.38	56.38	-0.11%	9,161
Jul 30, 2026	56.09	56.76	56.06	56.44	56.44	0.75%	6,764
Jul 29, 2026	56.40	56.40	55.99	56.02	56.02	-0.34%	8,307
Jul 28, 2026	56.08	56.24	55.89	56.21	56.21	0.43%	12,987
Jul 27, 2026	56.47	56.59	55.97	55.97	55.97	0.02%	9,437
Jul 24, 2026	55.52	55.97	55.52	55.96	55.96	0.90%	146,111
Jul 23, 2026	55.86	55.89	55.30	55.46	55.46	-1.23%	18,881
Jul 22, 2026	55.74	56.29	55.71	56.15	56.15	0.57%	21,945
Jul 21, 2026	55.71	55.83	55.47	55.83	55.83	0.63%	15,944
Jul 20, 2026	55.55	55.89	55.48	55.48	55.48	-0.27%	6,735
Jul 17, 2026	55.58	55.67	55.39	55.63	55.63	-0.45%	14,424
Jul 16, 2026	55.84	55.88	55.38	55.88	55.88	0.07%	8,648