ETR:JREG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	56.18	56.70	56.18	56.66	56.66	1.61%	37,752
Jun 11, 2026	55.76	56.03	55.60	55.76	55.76	0.02%	24,224
Jun 10, 2026	56.04	56.20	55.58	55.75	55.75	-0.18%	60,598
Jun 9, 2026	56.55	56.73	55.84	55.85	55.85	-1.24%	23,083
Jun 8, 2026	56.31	56.74	56.29	56.55	56.55	-0.60%	52,577
Jun 5, 2026	56.93	57.10	56.85	56.89	56.89	-0.39%	19,818
Jun 4, 2026	56.96	57.14	56.67	57.11	57.11	-0.04%	11,299
Jun 3, 2026	57.43	57.46	57.11	57.13	57.13	-0.38%	23,359
Jun 2, 2026	57.13	57.43	57.01	57.35	57.35	0.39%	30,124
Jun 1, 2026	57.18	57.27	56.98	57.13	57.13	0.23%	12,920
May 29, 2026	57.06	57.17	57.00	57.00	57.00	0.18%	25,676
May 28, 2026	56.79	56.95	56.63	56.90	56.90	0.21%	13,139
May 27, 2026	56.81	57.01	56.70	56.78	56.78	-0.11%	17,851
May 26, 2026	56.85	57.00	56.77	56.84	56.84	-0.28%	22,012
May 25, 2026	56.99	57.09	56.91	57.00	57.00	0.51%	9,769
May 22, 2026	56.53	56.72	56.45	56.71	56.71	0.94%	10,684
May 21, 2026	56.10	56.29	56.01	56.18	56.18	0.16%	23,359
May 20, 2026	55.71	56.15	55.71	56.09	56.09	0.85%	25,974
May 19, 2026	55.79	55.97	55.62	55.62	55.62	-0.13%	18,287
May 18, 2026	55.54	55.94	55.47	55.69	55.69	-0.54%	19,707
May 15, 2026	56.17	56.19	55.77	55.99	55.99	-0.71%	18,100
May 14, 2026	55.89	56.40	55.88	56.39	56.39	1.26%	4,995
May 13, 2026	55.60	55.77	55.47	55.69	55.69	1.07%	18,016
May 12, 2026	55.21	55.36	55.05	55.10	55.10	-0.52%	21,582
May 11, 2026	55.28	55.42	55.20	55.39	55.39	0.09%	20,160
May 8, 2026	55.30	55.39	55.22	55.34	55.34	-0.11%	25,612
May 7, 2026	55.60	55.65	55.35	55.40	55.40	0.04%	23,587
May 6, 2026	54.95	55.40	54.92	55.38	55.38	1.13%	54,180
May 5, 2026	54.65	54.81	54.63	54.76	54.76	0.72%	36,897
May 4, 2026	54.68	54.75	54.32	54.37	54.37	0.13%	24,803
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