ETR:JREZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	41.18	41.46	41.00	41.35	41.35	2.71%	2,338
Mar 9, 2026	39.41	40.26	39.41	40.26	40.26	-0.79%	2,205
Mar 6, 2026	41.10	41.16	40.25	40.58	40.58	-0.87%	3,220
Mar 5, 2026	41.36	41.84	40.93	40.93	40.93	-1.46%	1,039
Mar 4, 2026	41.11	41.71	41.11	41.54	41.54	1.59%	2,786
Mar 3, 2026	41.82	41.82	40.68	40.89	40.89	-3.79%	5,702
Mar 2, 2026	42.39	42.64	42.37	42.50	42.50	-2.13%	16,120
Feb 27, 2026	43.49	43.50	43.32	43.42	43.42	0.25%	13,027
Feb 26, 2026	43.49	43.68	43.30	43.31	43.31	-0.39%	23,875
Feb 25, 2026	43.32	43.48	43.32	43.48	43.48	0.83%	966
Feb 24, 2026	42.92	43.14	42.90	43.12	43.12	0.12%	709
Feb 23, 2026	43.17	43.19	43.04	43.07	43.07	-0.03%	688
Feb 20, 2026	42.85	43.15	42.84	43.09	43.09	0.85%	141
Feb 19, 2026	42.90	42.90	42.57	42.72	42.72	-0.52%	1,764
Feb 18, 2026	42.66	42.96	42.66	42.95	42.95	1.14%	1,087
Feb 17, 2026	42.15	42.48	42.15	42.46	42.46	0.78%	4,809
Feb 16, 2026	42.30	42.34	42.13	42.13	42.13	-0.12%	692
Feb 13, 2026	42.36	42.38	42.08	42.18	42.18	-0.72%	2,422
Feb 12, 2026	43.08	43.08	42.41	42.49	42.49	-0.61%	1,027
Feb 11, 2026	42.80	42.80	42.53	42.75	42.75	0.05%	2,286
Feb 10, 2026	42.74	42.81	42.70	42.73	42.73	0.28%	2,645
Feb 9, 2026	42.58	42.61	42.44	42.61	42.61	0.78%	5,288
Feb 6, 2026	41.80	42.29	41.80	42.28	42.28	0.88%	736
Feb 5, 2026	42.25	42.31	41.74	41.91	41.91	-0.86%	2,188
Feb 4, 2026	42.33	42.52	42.26	42.27	42.27	0.09%	2,341
Feb 3, 2026	42.63	42.67	42.11	42.23	42.23	-0.09%	821
Feb 2, 2026	41.56	42.27	41.56	42.27	42.27	1.14%	135
Jan 30, 2026	41.62	41.91	41.62	41.80	41.80	0.92%	2,097
Jan 29, 2026	41.73	41.84	41.34	41.42	41.42	-0.37%	4,365
Jan 28, 2026	42.05	42.05	41.57	41.57	41.57	-0.91%	772
Jan 27, 2026	41.77	42.03	41.75	41.95	41.95	0.82%	2,368
Jan 26, 2026	41.48	41.67	41.42	41.61	41.61	0.40%	1,631
Jan 23, 2026	41.48	41.49	41.34	41.45	41.45	-0.38%	3,407
Jan 22, 2026	41.54	41.74	41.51	41.61	41.61	1.53%	245
Jan 21, 2026	40.94	40.98	40.73	40.98	40.98	-0.10%	75
Jan 20, 2026	41.00	41.02	40.75	41.02	41.02	-0.68%	10,547
Jan 19, 2026	41.26	41.48	41.26	41.30	41.30	-1.41%	2,308
Jan 16, 2026	41.93	41.93	41.79	41.89	41.89	-0.07%	1,089
Jan 15, 2026	42.01	42.01	41.87	41.92	41.92	0.56%	2,157
Jan 14, 2026	41.79	41.86	41.69	41.69	41.69	-0.05%	519
Jan 13, 2026	41.78	41.78	41.63	41.71	41.71	0.20%	2,101
Jan 12, 2026	41.54	41.64	41.49	41.62	41.62	-0.01%	808
Jan 9, 2026	41.25	41.63	41.25	41.63	41.63	1.28%	1,627
Jan 8, 2026	41.16	41.22	41.10	41.10	41.10	-0.38%	3,633
Jan 7, 2026	41.34	41.34	41.20	41.26	41.26	-0.13%	3,722
Jan 6, 2026	41.29	41.41	41.10	41.31	41.31	0.25%	137
Jan 5, 2026	41.11	41.21	40.93	41.21	41.21	0.94%	1,363
Jan 2, 2026	40.30	40.87	40.30	40.82	40.82	0.93%	6,537
Dec 30, 2025	40.30	40.48	40.27	40.45	40.45	0.61%	1,487
Dec 29, 2025	40.31	40.31	40.11	40.20	40.20	0.15%	5,886