ETR:PJSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	105.01	105.28	105.01	105.23	105.23	0.04%	4,331
Jul 31, 2025	105.38	105.38	105.19	105.19	105.19	-0.01%	7,603
Jul 30, 2025	105.20	105.23	105.12	105.20	105.20	0.02%	546
Jul 29, 2025	104.98	105.21	104.98	105.18	105.18	0.02%	1,252
Jul 28, 2025	105.30	105.30	105.15	105.16	105.16	0.01%	1,048
Jul 25, 2025	105.39	105.39	105.10	105.15	105.15	0.01%	4,762
Jul 24, 2025	105.24	105.24	105.14	105.14	105.14	-0.01%	3,928
Jul 23, 2025	105.34	105.34	105.12	105.15	105.15	0.04%	4,072
Jul 22, 2025	105.03	105.12	105.03	105.11	105.11	0.03%	5,538
Jul 21, 2025	105.33	105.33	105.05	105.08	105.08	-	2,743
Jul 18, 2025	104.98	105.10	104.98	105.08	105.08	0.04%	478
Jul 17, 2025	105.13	105.13	105.04	105.04	105.04	-	4,127
Jul 16, 2025	105.13	105.13	104.98	105.04	105.04	-0.01%	1,623
Jul 15, 2025	105.29	105.29	105.00	105.05	105.05	0.06%	5,137
Jul 14, 2025	105.28	105.28	104.96	104.99	104.99	-	1,929
Jul 11, 2025	105.28	105.28	104.97	104.99	104.99	0.04%	2,533
Jul 10, 2025	104.74	105.02	104.74	104.95	104.95	-0.01%	3,366
Jul 9, 2025	104.90	104.99	104.90	104.96	104.96	0.03%	1,058
Jul 8, 2025	105.30	105.30	104.93	104.93	104.93	-0.03%	4,809
Jul 7, 2025	104.93	105.00	104.93	104.96	104.96	0.01%	1,735
Jul 4, 2025	104.91	104.97	104.91	104.95	104.95	0.04%	1,815
Jul 3, 2025	104.99	104.99	104.91	104.91	104.91	-	4,935
Jul 2, 2025	104.90	104.96	104.90	104.91	104.91	-	5,732
Jul 1, 2025	104.94	104.94	104.88	104.91	104.91	0.01%	1,806
Jun 30, 2025	104.94	104.94	104.88	104.90	104.90	-	6,617
Jun 27, 2025	104.86	104.92	104.85	104.90	104.90	0.02%	1,525
Jun 26, 2025	104.73	104.92	104.73	104.88	104.88	0.01%	5,465
Jun 25, 2025	104.72	104.90	104.72	104.87	104.87	0.02%	3,651
Jun 24, 2025	104.86	104.86	104.80	104.85	104.85	0.05%	2,643
Jun 23, 2025	104.70	104.82	104.70	104.80	104.80	0.05%	390
Jun 20, 2025	104.84	104.84	104.73	104.75	104.75	-0.02%	2,567
Jun 19, 2025	104.99	104.99	104.73	104.77	104.77	0.03%	2,479
Jun 18, 2025	104.69	104.77	104.69	104.74	104.74	-0.08%	3,455
Jun 17, 2025	104.89	104.89	104.76	104.82	104.82	0.05%	1,998
Jun 16, 2025	104.89	104.89	104.75	104.77	104.77	-0.03%	1,340
Jun 13, 2025	104.89	104.89	104.75	104.80	104.80	0.03%	3,834
Jun 12, 2025	104.73	104.79	104.73	104.77	104.77	0.03%	1,581
Jun 11, 2025	104.70	104.77	104.70	104.74	104.74	0.03%	540
Jun 10, 2025	104.74	104.74	104.68	104.71	104.71	-0.01%	2,226
Jun 9, 2025	104.79	104.79	104.70	104.72	104.72	0.04%	2,480
Jun 6, 2025	104.68	104.71	104.65	104.68	104.68	-0.02%	881
Jun 5, 2025	104.68	104.73	104.66	104.70	104.70	-0.01%	2,214
Jun 4, 2025	104.70	104.76	104.70	104.71	104.71	0.01%	2,151
Jun 3, 2025	104.68	104.70	104.68	104.70	104.70	0.06%	3,203
Jun 2, 2025	104.76	104.76	104.62	104.64	104.64	-0.03%	1,353
May 30, 2025	104.75	104.75	104.62	104.67	104.67	0.05%	1,921
May 29, 2025	104.84	104.84	104.61	104.62	104.62	0.01%	1,072
May 28, 2025	104.54	104.62	104.54	104.61	104.61	0.05%	7,683
May 27, 2025	104.59	104.59	104.53	104.56	104.56	-0.02%	16,001
May 26, 2025	104.70	104.70	104.57	104.58	104.58	0.03%	6,749