ETR:JRGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	56.94	56.96	56.79	56.93	56.93	0.44%	20,303
Sep 21, 2026	56.48	56.68	56.44	56.68	56.68	1.20%	282
Sep 18, 2026	56.34	56.34	56.01	56.01	56.01	-0.34%	92
Sep 17, 2026	56.04	56.20	56.03	56.20	56.20	0.32%	964
Sep 16, 2026	55.95	56.02	55.91	56.02	56.02	0.48%	509
Sep 15, 2026	55.83	56.01	55.71	55.75	55.75	-0.62%	5,817
Sep 14, 2026	55.99	56.10	55.90	56.10	56.10	-0.48%	19,911
Sep 11, 2026	56.13	56.37	56.06	56.37	56.37	0.75%	707
Sep 10, 2026	56.35	56.35	55.85	55.95	55.95	-0.41%	6,427
Sep 9, 2026	56.55	56.62	56.13	56.18	56.18	-0.88%	9,572
Sep 8, 2026	56.76	56.76	56.63	56.68	56.68	-0.21%	155
Sep 7, 2026	56.92	56.92	56.73	56.80	56.80	-0.11%	2,666
Sep 4, 2026	57.05	57.08	56.86	56.86	56.86	-0.40%	18
Sep 3, 2026	56.62	57.09	56.58	57.09	57.09	0.85%	544
Sep 2, 2026	56.37	56.65	56.21	56.61	56.61	0.12%	244
Sep 1, 2026	56.79	56.80	56.42	56.54	56.54	-0.21%	1,822
Aug 31, 2026	56.91	56.95	56.66	56.66	56.66	-1.03%	48
Aug 28, 2026	57.10	57.25	57.07	57.25	57.25	0.60%	849
Aug 27, 2026	56.99	57.03	56.83	56.91	56.91	0.18%	699
Aug 26, 2026	56.85	56.85	56.79	56.81	56.81	-0.02%	6,078
Aug 25, 2026	56.85	56.96	56.75	56.82	56.82	0.25%	12,698
Aug 24, 2026	56.66	56.71	56.62	56.68	56.68	-0.21%	373
Aug 21, 2026	56.62	56.80	56.62	56.80	56.80	0.16%	2,048
Aug 20, 2026	56.93	56.93	56.71	56.71	56.71	-0.49%	83
Aug 19, 2026	56.85	57.05	56.85	56.99	56.99	0.11%	2
Aug 18, 2026	57.17	57.18	56.93	56.93	56.93	-0.99%	471
Aug 17, 2026	57.72	57.72	57.50	57.50	57.50	-0.16%	511
Aug 14, 2026	57.68	57.76	57.59	57.59	57.59	-	1,331
Aug 13, 2026	57.44	57.59	57.44	57.59	57.59	0.38%	2,396
Aug 12, 2026	57.34	57.50	57.34	57.37	57.37	0.03%	1,641
Aug 11, 2026	57.39	57.51	57.35	57.35	57.35	-0.05%	170
Aug 10, 2026	57.38	57.38	57.30	57.38	57.38	0.05%	119
Aug 7, 2026	57.10	57.35	57.10	57.35	57.35	0.47%	1,893
Aug 6, 2026	57.19	57.20	57.07	57.08	57.08	-0.23%	1,507
Aug 5, 2026	57.36	57.41	57.21	57.21	57.21	0.56%	830
Aug 4, 2026	56.49	56.89	56.41	56.89	56.89	1.23%	56
Aug 3, 2026	55.93	56.20	55.86	56.20	56.20	1.50%	3,149
Jul 31, 2026	55.64	55.73	55.37	55.37	55.37	0.45%	46
Jul 30, 2026	54.85	55.12	54.85	55.12	55.12	0.38%	-
Jul 29, 2026	55.39	55.39	54.91	54.91	54.91	-0.72%	1,448
Jul 28, 2026	55.04	55.31	55.02	55.31	55.31	0.55%	137
Jul 27, 2026	55.62	55.72	55.01	55.01	55.01	-0.58%	8,261
Jul 24, 2026	55.00	55.33	55.00	55.33	55.33	0.82%	2,650
Jul 23, 2026	55.45	55.45	54.88	54.88	54.88	-1.47%	878
Jul 22, 2026	55.43	55.70	55.43	55.70	55.70	0.29%	898
Jul 21, 2026	55.42	55.56	55.33	55.54	55.54	0.47%	820
Jul 20, 2026	55.17	55.39	55.10	55.28	55.28	-0.04%	252
Jul 17, 2026	55.20	55.30	55.20	55.30	55.30	-1.00%	3
Jul 16, 2026	55.88	55.88	55.66	55.86	55.86	-	1,358
Jul 15, 2026	55.89	55.96	55.81	55.86	55.86	0.14%	1,714