ETR:JREZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.89	39.97	39.80	39.80	-	-0.05%	1,886
Dec 4, 2025	39.77	39.84	39.77	39.82	39.82	0.44%	262
Dec 3, 2025	39.73	39.81	39.60	39.65	39.65	-0.01%	4,500
Dec 2, 2025	39.55	39.77	39.55	39.65	39.65	0.39%	1,309
Dec 1, 2025	39.38	39.51	39.32	39.50	39.50	-0.04%	2,476
Nov 28, 2025	39.38	39.53	39.35	39.51	39.51	0.38%	4,962
Nov 27, 2025	39.32	39.45	39.29	39.36	39.36	-0.16%	10,806
Nov 26, 2025	39.08	39.43	39.03	39.43	39.43	1.44%	12,243
Nov 25, 2025	38.59	38.89	38.41	38.87	38.87	0.78%	26,772
Nov 24, 2025	38.59	38.71	38.45	38.57	38.57	0.61%	2,871
Nov 21, 2025	38.02	38.33	38.02	38.33	38.33	-0.53%	2,618
Nov 20, 2025	38.79	38.85	38.54	38.54	38.54	-	2,029
Nov 19, 2025	38.25	38.60	38.23	38.54	38.54	0.65%	4,683
Nov 18, 2025	38.52	38.52	38.16	38.29	38.29	-1.90%	841
Nov 17, 2025	39.38	39.38	39.00	39.03	39.03	-0.84%	298
Nov 14, 2025	39.47	39.47	38.97	39.36	39.36	-0.86%	3,982
Nov 13, 2025	40.11	40.11	39.70	39.70	39.70	-0.86%	537
Nov 12, 2025	39.73	40.06	39.70	40.04	40.04	1.24%	13,502
Nov 11, 2025	39.23	39.55	39.23	39.55	39.55	1.15%	250
Nov 10, 2025	38.91	39.17	38.91	39.10	39.10	1.74%	362
Nov 7, 2025	38.95	38.95	38.42	38.43	38.43	-0.94%	394
Nov 6, 2025	38.99	39.07	38.80	38.80	38.80	-0.93%	583
Nov 5, 2025	38.65	39.16	38.65	39.16	39.16	0.31%	6,272
Nov 4, 2025	38.67	39.04	38.64	39.04	39.04	-0.23%	5,175
Nov 3, 2025	39.05	39.33	39.05	39.13	39.13	-0.18%	1,409
Oct 31, 2025	39.33	39.33	38.98	39.20	39.20	-0.17%	5,787
Oct 30, 2025	39.38	39.38	39.14	39.27	39.27	-0.24%	4,274
Oct 29, 2025	39.40	39.57	39.31	39.36	39.36	0.06%	2,018
Oct 28, 2025	39.36	39.40	39.34	39.34	39.34	-0.10%	154
Oct 27, 2025	39.33	39.38	39.22	39.38	39.38	0.54%	1,366
Oct 24, 2025	39.20	39.20	39.00	39.17	39.17	0.24%	2,544
Oct 23, 2025	39.00	39.09	38.96	39.07	39.07	0.26%	6,146
Oct 22, 2025	39.03	39.11	38.97	38.97	38.97	-0.54%	1,280
Oct 21, 2025	39.14	39.21	39.14	39.18	39.18	0.09%	1,543
Oct 20, 2025	39.05	39.15	38.93	39.15	39.15	1.07%	3,752
Oct 17, 2025	38.58	38.94	38.56	38.73	38.73	-1.05%	11,702
Oct 16, 2025	38.88	39.14	38.76	39.14	39.14	0.93%	3,355
Oct 15, 2025	38.85	38.98	38.78	38.78	38.78	0.86%	6,963
Oct 14, 2025	38.20	38.47	38.15	38.45	38.45	-0.22%	1,225
Oct 13, 2025	38.49	38.65	38.40	38.54	38.54	0.77%	658
Oct 10, 2025	38.98	38.98	38.24	38.24	38.24	-1.63%	3,090
Oct 9, 2025	39.06	39.06	38.88	38.88	38.88	-0.35%	5,224
Oct 8, 2025	38.77	39.01	38.77	39.01	39.01	0.67%	463
Oct 7, 2025	38.84	38.93	38.75	38.75	38.75	-0.26%	353
Oct 6, 2025	38.91	38.96	38.72	38.85	38.85	-0.30%	3,000
Oct 3, 2025	39.08	39.08	38.92	38.97	38.97	0.08%	1,139
Oct 2, 2025	38.93	39.08	38.92	38.94	38.94	0.99%	2,462
Oct 1, 2025	38.12	38.56	38.10	38.56	38.56	1.09%	197
Sep 30, 2025	37.96	38.14	37.96	38.14	38.14	0.36%	729
Sep 29, 2025	38.07	38.14	37.95	38.01	38.01	0.14%	1,371