ETR:JREG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	59.85	59.88	59.52	59.54	-	-0.20%	18,713
Sep 22, 2026	59.58	59.76	59.51	59.66	59.66	0.64%	9,063
Sep 21, 2026	59.05	59.32	58.99	59.28	59.28	1.13%	8,268
Sep 18, 2026	58.89	58.92	58.55	58.62	58.62	-0.20%	25,271
Sep 17, 2026	58.66	58.92	58.60	58.74	58.74	0.63%	12,293
Sep 16, 2026	58.25	58.40	58.18	58.37	58.37	0.45%	14,390
Sep 15, 2026	58.22	58.37	57.99	58.11	58.11	-0.51%	16,604
Sep 14, 2026	58.29	58.46	58.18	58.41	58.41	-0.12%	26,090
Sep 11, 2026	58.22	58.60	58.14	58.48	58.48	0.98%	9,845
Sep 10, 2026	58.32	58.52	57.80	57.91	57.91	-0.50%	10,022
Sep 9, 2026	58.58	58.61	58.11	58.20	58.20	-0.89%	15,838
Sep 8, 2026	58.84	58.89	58.63	58.72	58.72	-0.19%	12,126
Sep 7, 2026	58.98	59.02	58.80	58.83	58.83	-0.15%	8,791
Sep 4, 2026	59.01	59.16	58.92	58.92	58.92	-0.27%	14,978
Sep 3, 2026	58.64	59.08	58.58	59.08	59.08	0.70%	15,847
Sep 2, 2026	58.49	58.71	58.24	58.67	58.67	0.24%	32,340
Sep 1, 2026	58.79	58.85	58.35	58.53	58.53	-0.09%	12,532
Aug 31, 2026	58.98	59.01	58.58	58.58	58.58	-1.18%	8,750
Aug 28, 2026	58.94	59.28	58.87	59.28	59.28	0.94%	16,555
Aug 27, 2026	58.76	58.87	58.61	58.73	58.73	0.22%	17,246
Aug 26, 2026	58.58	58.70	58.52	58.60	58.60	0.14%	19,434
Aug 25, 2026	58.63	58.72	58.50	58.52	58.52	0.22%	15,563
Aug 24, 2026	58.36	58.50	58.32	58.39	58.39	-0.17%	10,233
Aug 21, 2026	58.23	58.49	58.23	58.49	58.49	0.19%	15,360
Aug 20, 2026	58.60	58.63	58.21	58.38	58.38	-0.61%	49,756
Aug 19, 2026	58.86	59.01	58.67	58.74	58.74	-0.41%	21,808
Aug 18, 2026	59.27	59.30	58.98	58.98	58.98	-1.06%	24,022
Aug 17, 2026	59.75	59.78	59.57	59.61	59.61	-0.13%	16,143
Aug 14, 2026	59.95	59.99	59.66	59.69	59.69	-0.35%	12,312
Aug 13, 2026	59.82	60.08	59.75	59.90	59.90	0.45%	12,656
Aug 12, 2026	59.61	59.71	59.54	59.63	59.63	0.07%	16,306
Aug 11, 2026	59.65	59.80	59.59	59.59	59.59	-0.07%	18,569
Aug 10, 2026	59.62	59.68	59.53	59.63	59.63	0.10%	15,670
Aug 7, 2026	59.45	59.59	59.40	59.57	59.57	0.29%	13,678
Aug 6, 2026	59.45	59.59	59.30	59.40	59.40	-0.08%	45,246
Aug 5, 2026	59.62	59.74	59.44	59.45	59.45	0.34%	51,125
Aug 4, 2026	58.82	59.26	58.69	59.25	59.25	1.25%	36,677
Aug 3, 2026	58.22	58.52	58.11	58.52	58.52	1.42%	31,614
Jul 31, 2026	57.87	58.11	57.61	57.70	57.70	0.61%	19,538
Jul 30, 2026	57.21	57.54	57.10	57.35	57.35	-0.40%	16,115
Jul 29, 2026	58.06	58.09	57.45	57.58	57.58	-0.64%	122,373
Jul 28, 2026	57.78	57.96	57.66	57.95	57.95	0.31%	15,454
Jul 27, 2026	58.24	58.33	57.77	57.77	57.77	-0.43%	18,549
Jul 24, 2026	57.67	58.02	57.67	58.02	58.02	0.73%	22,758
Jul 23, 2026	57.99	58.13	57.54	57.60	57.60	-1.23%	24,532
Jul 22, 2026	58.02	58.32	58.00	58.32	58.32	0.22%	35,567
Jul 21, 2026	57.95	58.19	57.87	58.19	58.19	0.45%	38,413
Jul 20, 2026	57.68	58.05	57.63	57.93	57.93	0.33%	27,180
Jul 17, 2026	57.65	57.87	57.50	57.74	57.74	-1.11%	23,663
Jul 16, 2026	58.32	58.39	58.07	58.39	58.39	-0.05%	25,650