ETR:JREZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	45.69	45.69	45.35	45.35	-	-0.31%	121
Sep 22, 2026	45.45	45.69	45.44	45.49	45.49	0.19%	1,311
Sep 21, 2026	45.24	45.40	45.24	45.40	45.40	1.38%	1,199
Sep 18, 2026	45.23	45.26	44.78	44.78	44.78	-1.29%	1,097
Sep 17, 2026	45.30	45.45	45.26	45.37	45.37	0.80%	3,584
Sep 16, 2026	44.98	45.08	44.97	45.01	45.01	0.68%	953
Sep 15, 2026	44.71	44.85	44.48	44.70	44.70	-0.36%	1,428
Sep 14, 2026	45.10	45.10	44.76	44.86	44.86	-1.20%	4,529
Sep 11, 2026	45.23	45.41	45.23	45.41	45.41	0.84%	432
Sep 10, 2026	45.36	45.36	44.99	45.03	45.03	-0.56%	2,533
Sep 9, 2026	45.77	45.77	45.05	45.28	45.28	-1.54%	2,726
Sep 8, 2026	45.86	46.00	45.69	45.99	45.99	0.13%	3,054
Sep 7, 2026	45.88	45.97	45.78	45.93	45.93	0.20%	376
Sep 4, 2026	45.59	45.84	45.51	45.84	45.84	0.61%	2,842
Sep 3, 2026	45.62	45.66	45.46	45.56	45.56	0.01%	10,061
Sep 2, 2026	45.62	45.62	45.40	45.56	45.56	-0.14%	2,379
Sep 1, 2026	45.99	46.00	45.56	45.62	45.62	-0.82%	9,172
Aug 31, 2026	46.33	46.40	46.00	46.00	46.00	-0.88%	1,329
Aug 28, 2026	46.33	46.46	46.30	46.41	46.41	0.86%	1,300
Aug 27, 2026	46.50	46.50	46.01	46.01	46.01	-0.86%	445
Aug 26, 2026	46.48	46.61	46.40	46.41	46.41	0.01%	10,633
Aug 25, 2026	46.47	46.53	46.35	46.41	46.41	0.40%	227
Aug 24, 2026	46.18	46.31	46.17	46.22	46.22	-0.25%	541
Aug 21, 2026	46.16	46.34	46.16	46.34	46.34	0.59%	556
Aug 20, 2026	46.22	46.22	46.02	46.07	46.07	-0.32%	934
Aug 19, 2026	46.52	46.53	46.22	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