ETR:JREG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	54.05	54.46	54.01	54.30	54.30	0.44%	25,491
Apr 29, 2026	54.23	54.25	54.01	54.06	54.06	0.20%	32,198
Apr 28, 2026	54.30	54.35	53.95	53.95	53.95	-0.24%	35,184
Apr 27, 2026	54.15	54.24	54.04	54.08	54.08	-0.11%	24,669
Apr 24, 2026	54.16	54.26	53.99	54.14	54.14	-0.28%	29,381
Apr 23, 2026	53.99	54.29	53.92	54.29	54.29	0.46%	16,679
Apr 22, 2026	54.04	54.07	53.83	54.04	54.04	0.46%	20,891
Apr 21, 2026	54.04	54.24	53.79	53.79	53.79	-0.22%	28,921
Apr 20, 2026	53.91	54.08	53.79	53.91	53.91	-0.37%	15,104
Apr 17, 2026	53.50	54.13	53.47	54.11	54.11	1.10%	32,676
Apr 16, 2026	53.48	53.57	53.39	53.52	53.52	0.64%	21,777
Apr 15, 2026	53.08	53.22	53.03	53.18	53.18	0.43%	42,290
Apr 14, 2026	52.60	52.98	52.56	52.95	52.95	1.13%	32,319
Apr 13, 2026	52.12	52.45	52.05	52.36	52.36	-0.06%	25,944
Apr 10, 2026	52.44	52.54	52.39	52.39	52.39	0.17%	9,900
Apr 9, 2026	52.24	52.30	52.04	52.30	52.30	0.25%	20,911
Apr 8, 2026	52.29	52.45	52.09	52.17	52.17	2.50%	38,639
Apr 7, 2026	51.34	51.52	50.82	50.90	50.90	-0.55%	37,167
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