ETR:JREG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.61	51.28	50.44	51.18	51.18	-0.04%	55,525
Apr 1, 2026	51.16	51.20	50.89	51.20	51.20	2.01%	20,316
Mar 31, 2026	50.06	50.30	50.00	50.19	50.19	-	35,935
Mar 30, 2026	49.74	50.20	49.74	50.19	50.19	0.72%	26,173
Mar 27, 2026	50.47	50.47	49.82	49.83	49.83	-1.35%	18,350
Mar 26, 2026	50.87	50.89	50.51	50.51	50.51	-1.14%	20,124
Mar 25, 2026	51.08	51.13	50.79	51.09	51.09	0.85%	37,285
Mar 24, 2026	50.73	50.83	50.37	50.66	50.66	-0.06%	48,608
Mar 23, 2026	49.85	51.72	49.77	50.69	50.69	0.50%	47,510
Mar 20, 2026	51.12	51.20	50.44	50.44	50.44	-1.00%	42,403
Mar 19, 2026	51.48	51.58	50.92	50.95	50.95	-1.70%	25,917
Mar 18, 2026	52.43	52.47	51.82	51.83	51.83	-0.67%	23,884
Mar 17, 2026	51.96	52.36	51.86	52.18	52.18	0.13%	27,994
Mar 16, 2026	52.05	52.25	51.81	52.11	52.11	0.44%	114,520
Mar 13, 2026	51.75	52.28	51.73	51.88	51.88	-0.19%	50,721
Mar 12, 2026	52.20	52.25	51.81	51.98	51.98	-0.57%	20,682
Mar 11, 2026	52.26	52.40	52.10	52.28	52.28	-0.27%	33,522
Mar 10, 2026	52.33	52.47	52.05	52.42	52.42	1.31%	33,115
Mar 9, 2026	51.25	51.80	51.20	51.74	51.74	-0.48%	29,648
Mar 6, 2026	52.65	52.72	51.75	51.99	51.99	-1.16%	79,647
Mar 5, 2026	52.80	53.02	52.50	52.60	52.60	-0.47%	27,624
Mar 4, 2026	52.39	52.94	52.38	52.85	52.85	1.09%	60,127
Mar 3, 2026	52.52	52.55	51.89	52.28	52.28	-1.17%	75,196
Mar 2, 2026	52.28	52.99	52.23	52.90	52.90	0.34%	47,293
Feb 27, 2026	52.90	53.04	52.49	52.72	52.72	-0.45%	20,040
Feb 26, 2026	53.09	53.21	52.69	52.96	52.96	-0.15%	30,119
Feb 25, 2026	52.83	53.12	52.83	53.04	53.04	0.65%	37,258
Feb 24, 2026	52.52	52.82	52.39	52.70	52.70	0.40%	22,618
Feb 23, 2026	52.62	52.96	52.36	52.49	52.49	-0.72%	32,280
Feb 20, 2026	52.88	52.92	52.57	52.87	52.87	0.36%	51,230
Feb 19, 2026	52.77	52.82	52.51	52.68	52.68	-0.17%	70,741
Feb 18, 2026	52.45	52.77	52.43	52.77	52.77	0.98%	43,088
Feb 17, 2026	52.14	52.32	51.92	52.26	52.26	0.36%	33,169
Feb 16, 2026	52.17	52.31	52.03	52.07	52.07	-0.31%	23,839
Feb 13, 2026	52.13	52.28	51.81	52.23	52.23	-0.27%	121,889
Feb 12, 2026	52.98	53.01	52.31	52.37	52.37	-0.66%	27,932
Feb 11, 2026	52.64	53.09	52.48	52.72	52.72	0.06%	65,607
Feb 10, 2026	52.52	52.83	52.52	52.69	52.69	0.23%	50,952
Feb 9, 2026	52.47	52.57	52.11	52.57	52.57	0.46%	27,320
Feb 6, 2026	51.61	52.33	51.61	52.33	52.33	0.91%	24,361
Feb 5, 2026	52.23	52.33	51.60	51.86	51.86	-0.94%	101,507
Feb 4, 2026	52.32	52.55	52.21	52.35	52.35	-0.04%	32,244
Feb 3, 2026	52.74	52.82	52.37	52.37	52.37	-0.44%	51,469
Feb 2, 2026	51.64	52.99	51.61	52.60	52.60	1.11%	33,159
Jan 30, 2026	51.64	52.12	51.57	52.02	52.02	0.89%	31,826
Jan 29, 2026	51.96	52.19	51.40	51.56	51.56	-0.77%	34,446
Jan 28, 2026	51.99	52.06	51.85	51.96	51.96	0.17%	22,164
Jan 27, 2026	52.17	52.20	51.84	51.87	51.87	-0.19%	39,216
Jan 26, 2026	51.87	52.01	51.63	51.97	51.97	-0.31%	24,688
Jan 23, 2026	52.22	52.26	52.01	52.13	52.13	-0.10%	43,191