ETR:JREZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	46.52	46.53	46.22	46.22	-	-0.61%	620
Aug 18, 2026	46.87	46.90	46.50	46.50	46.50	-1.17%	857
Aug 17, 2026	47.21	47.26	47.05	47.05	47.05	0.06%	2,424
Aug 14, 2026	47.19	47.19	47.02	47.02	47.02	-0.23%	1,756
Aug 13, 2026	47.20	47.22	47.13	47.13	47.13	0.27%	1,377
Aug 12, 2026	47.21	47.21	46.96	47.01	47.01	-0.01%	3,807
Aug 11, 2026	46.96	47.06	46.93	47.01	47.01	0.29%	2,667
Aug 10, 2026	46.91	47.01	46.88	46.88	46.88	0.04%	634
Aug 7, 2026	46.77	47.13	46.77	46.86	46.86	0.25%	525
Aug 6, 2026	46.67	46.76	46.66	46.74	46.74	0.41%	90
Aug 5, 2026	46.80	46.80	46.55	46.55	46.55	0.04%	9,228
Aug 4, 2026	46.49	46.55	46.31	46.53	46.53	0.85%	4,497
Aug 3, 2026	46.03	46.20	45.94	46.14	46.14	1.14%	2,929
Jul 31, 2026	45.98	46.19	45.61	45.62	45.62	-0.08%	2,842
Jul 30, 2026	45.12	45.73	44.99	45.66	45.66	1.44%	4,517
Jul 29, 2026	45.37	45.37	44.99	45.01	45.01	-0.78%	2,278
Jul 28, 2026	45.42	45.45	45.14	45.36	45.36	0.10%	2,390
Jul 27, 2026	45.88	46.00	45.32	45.32	45.32	-0.18%	3,684
Jul 24, 2026	45.03	45.40	45.03	45.40	45.40	0.99%	2,198
Jul 23, 2026	45.48	45.52	44.95	44.95	44.95	-1.67%	36,177
Jul 22, 2026	45.32	45.72	45.31	45.72	45.72	0.55%	3,629
Jul 21, 2026	45.27	45.47	45.22	45.47	45.47	0.95%	9,329
Jul 20, 2026	44.98	45.24	44.97	45.04	45.04	0.03%	1,942
Jul 17, 2026	44.96	45.12	44.80	45.02	45.02	-0.80%	7,467
Jul 16, 2026	45.50	45.50	44.93	45.39	45.39	-	18,424
Jul 15, 2026	45.54	45.55	45.29	45.39	45.39	-0.02%	5,642
Jul 14, 2026	45.09	45.45	45.00	45.40	45.40	0.15%	406
Jul 13, 2026	45.22	45.41	45.22	45.33	45.33	-0.04%	30,702
Jul 10, 2026	45.36	45.46	45.35	45.35	45.35	-0.20%	357
Jul 9, 2026	45.31	45.48	45.16	45.44	45.44	1.26%	746
Jul 8, 2026	45.30	45.38	44.79	44.87	44.87	-1.60%	1,085
Jul 7, 2026	46.08	46.15	45.60	45.60	45.60	-1.37%	4,380
Jul 6, 2026	46.37	46.40	46.11	46.24	46.24	-0.26%	7,060
Jul 3, 2026	46.29	46.39	46.11	46.36	46.36	0.88%	2,128
Jul 2, 2026	45.34	46.10	45.34	45.95	45.95	1.18%	1,121
Jul 1, 2026	45.69	45.82	45.42	45.42	45.42	-1.14%	1,322
Jun 30, 2026	45.59	45.94	45.53	45.94	45.94	1.68%	945
Jun 29, 2026	45.22	45.26	44.99	45.18	45.18	0.01%	23,115
Jun 26, 2026	45.38	45.38	45.08	45.18	45.18	-0.79%	5,025
Jun 25, 2026	45.34	45.63	45.34	45.54	45.54	0.92%	5,494
Jun 24, 2026	45.15	45.22	45.09	45.12	45.12	-0.23%	9,166
Jun 23, 2026	45.30	45.44	45.11	45.23	45.23	-1.15%	22,396
Jun 22, 2026	45.72	45.89	45.56	45.75	45.75	0.43%	13,412
Jun 19, 2026	45.77	45.85	45.56	45.56	45.56	-0.45%	776
Jun 18, 2026	45.70	45.81	45.44	45.76	45.76	0.39%	28,262
Jun 17, 2026	45.29	45.58	45.29	45.58	45.58	0.70%	2,487
Jun 16, 2026	45.30	45.45	45.27	45.27	45.27	0.24%	29,263
Jun 15, 2026	45.60	45.60	45.16	45.16	45.16	0.83%	3,847
Jun 12, 2026	44.50	44.79	44.48	44.79	44.79	1.93%	7,231
Jun 11, 2026	43.65	44.03	43.64	43.94	43.94	0.97%	54,930