ETR:JRZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.94	40.03	39.94	39.94	39.94	0.13%	1
Sep 21, 2026	39.74	39.89	39.74	39.89	39.89	1.40%	2
Sep 18, 2026	39.77	39.77	39.34	39.34	39.34	-1.30%	264
Sep 17, 2026	39.80	39.92	39.78	39.86	39.86	0.80%	2
Sep 16, 2026	39.54	39.57	39.50	39.54	39.54	0.69%	3
Sep 15, 2026	39.27	39.40	39.11	39.27	39.27	-0.36%	6,289
Sep 14, 2026	39.61	39.61	39.32	39.41	39.41	-1.20%	1,812
Sep 11, 2026	39.72	39.89	39.70	39.89	39.89	0.89%	701
Sep 10, 2026	39.83	39.91	39.50	39.54	39.54	-0.59%	296
Sep 9, 2026	40.20	40.20	39.70	39.78	39.78	-1.56%	416
Sep 8, 2026	40.33	40.41	40.18	40.41	40.41	0.14%	277
Sep 7, 2026	40.34	40.35	40.22	40.35	40.35	0.19%	251
Sep 4, 2026	40.06	40.33	40.06	40.28	40.28	0.35%	20
Sep 3, 2026	40.08	40.14	39.99	40.14	40.14	0.30%	367
Sep 2, 2026	40.09	40.09	39.90	40.02	40.02	-0.16%	3,520
Sep 1, 2026	40.41	40.41	40.06	40.08	40.08	-0.82%	1,097
Aug 31, 2026	40.69	40.69	40.41	40.41	40.41	-0.86%	16
Aug 28, 2026	40.68	40.76	40.68	40.76	40.76	0.84%	265
Aug 27, 2026	40.86	40.86	40.42	40.42	40.42	-0.81%	-
Aug 26, 2026	40.84	40.87	40.75	40.75	40.75	-0.05%	48
Aug 25, 2026	40.83	40.86	40.77	40.77	40.77	0.41%	-
Aug 24, 2026	40.57	40.66	40.57	40.61	40.61	-0.25%	272
Aug 21, 2026	40.56	40.71	40.56	40.71	40.71	0.58%	1
Aug 20, 2026	40.63	40.63	40.39	40.47	40.47	-0.33%	217
Aug 19, 2026	40.89	40.89	40.61	40.61	40.61	-0.60%	17
Aug 18, 2026	41.22	41.22	40.85	40.85	40.85	-1.19%	-
Aug 17, 2026	41.52	41.52	41.34	41.34	41.34	0.07%	400
Aug 14, 2026	41.44	41.44	41.31	41.31	41.31	-0.24%	628
Aug 13, 2026	41.46	41.50	41.41	41.41	41.41	0.28%	1,322
Aug 12, 2026	41.46	41.46	41.30	41.30	41.30	-0.02%	3,346
Aug 11, 2026	41.27	41.31	41.23	41.31	41.31	0.29%	904
Aug 10, 2026	41.21	41.30	41.18	41.19	41.19	0.04%	674
Aug 7, 2026	41.08	41.29	41.08	41.17	41.17	0.27%	17
Aug 6, 2026	41.00	41.09	41.00	41.06	41.06	0.43%	-
Aug 5, 2026	41.13	41.15	40.89	40.89	40.89	0.01%	2,132
Aug 4, 2026	40.86	40.88	40.71	40.88	40.88	0.85%	7
Aug 3, 2026	40.42	40.54	40.38	40.54	40.54	1.07%	36
Jul 31, 2026	40.34	40.43	40.07	40.11	40.11	0.09%	2,773
Jul 30, 2026	39.63	40.07	39.63	40.07	40.07	1.35%	-
Jul 29, 2026	39.88	39.88	39.50	39.54	39.54	-0.67%	1,408
Jul 28, 2026	39.88	39.93	39.71	39.80	39.80	-0.06%	2,341
Jul 27, 2026	40.30	40.40	39.83	39.83	39.83	-0.18%	2,292
Jul 24, 2026	39.57	39.90	39.57	39.90	39.90	0.92%	50
Jul 23, 2026	39.96	39.96	39.46	39.53	39.53	-1.61%	5,059
Jul 22, 2026	39.83	40.22	39.81	40.18	40.18	0.56%	5,780
Jul 21, 2026	39.77	39.95	39.76	39.95	39.95	0.95%	1,749
Jul 20, 2026	39.50	39.67	39.50	39.58	39.58	0.01%	1,920
Jul 17, 2026	39.50	39.57	39.50	39.57	39.57	-0.72%	-
Jul 16, 2026	39.91	39.95	39.52	39.86	39.86	-0.04%	3,061
Jul 15, 2026	40.00	40.01	39.83	39.87	39.87	-0.03%	6,132