ETR:XAAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	27.72	27.88	27.71	27.71	27.71	-	5,826
Sep 8, 2025	27.75	27.87	27.70	27.71	27.71	0.84%	3,258
Sep 5, 2025	27.88	27.88	27.43	27.48	27.48	-1.58%	6,532
Sep 4, 2025	27.84	27.92	27.78	27.92	27.92	-0.11%	6,401
Sep 3, 2025	28.13	28.14	27.95	27.95	27.95	-	8,622
Sep 2, 2025	27.75	28.02	27.73	27.95	27.95	1.08%	7,680
Sep 1, 2025	27.63	27.71	27.62	27.65	27.65	0.88%	3,627
Aug 29, 2025	27.36	27.44	27.33	27.41	27.41	0.70%	6,528
Aug 28, 2025	27.20	27.23	27.10	27.22	27.22	0.18%	9,243
Aug 27, 2025	27.07	27.20	27.06	27.17	27.17	0.37%	5,060
Aug 26, 2025	27.21	27.24	27.01	27.07	27.07	-0.44%	4,883
Aug 25, 2025	26.88	27.19	26.88	27.19	27.19	0.85%	4,344
Aug 22, 2025	27.07	27.13	26.96	26.96	26.96	-0.30%	5,736
Aug 21, 2025	26.86	27.05	26.80	27.04	27.04	0.86%	15,309
Aug 20, 2025	26.73	26.81	26.68	26.81	26.81	0.68%	13,119
Aug 19, 2025	26.80	26.80	26.61	26.63	26.63	-0.71%	1,680
Aug 18, 2025	26.81	26.89	26.72	26.82	26.82	-0.33%	1,332
Aug 15, 2025	26.95	27.00	26.80	26.91	26.91	-0.30%	8,788
Aug 14, 2025	26.95	26.99	26.78	26.99	26.99	0.90%	5,423
Aug 13, 2025	26.95	26.97	26.75	26.75	26.75	-0.93%	16,571
Aug 12, 2025	27.30	27.31	27.00	27.00	27.00	-1.03%	3,766
Aug 11, 2025	27.08	27.33	27.03	27.28	27.28	-0.51%	8,116
Aug 8, 2025	27.42	27.57	27.37	27.42	27.42	0.26%	2,334
Aug 7, 2025	27.42	27.54	27.34	27.35	27.35	-0.44%	7,932
Aug 6, 2025	27.41	27.57	27.41	27.47	27.47	0.22%	8,723
Aug 5, 2025	27.54	27.56	27.41	27.41	27.41	-0.25%	14,637
Aug 4, 2025	27.63	27.65	27.40	27.48	27.48	-0.58%	20,591
Aug 1, 2025	28.09	28.09	27.59	27.64	27.64	-1.18%	3,025
Jul 31, 2025	28.01	28.12	27.97	27.97	27.97	-2.75%	3,024
Jul 30, 2025	28.91	28.95	28.76	28.76	28.76	0.10%	6,016
Jul 29, 2025	28.54	28.74	28.51	28.73	28.73	1.34%	5,612
Jul 28, 2025	28.23	28.51	28.22	28.35	28.35	0.53%	3,784
Jul 25, 2025	28.37	28.43	28.20	28.20	28.20	-0.42%	2,412
Jul 24, 2025	28.48	28.48	28.29	28.32	28.32	-0.53%	7,915
Jul 23, 2025	28.56	28.64	28.42	28.47	28.47	-0.28%	5,755
Jul 22, 2025	28.62	28.62	28.50	28.55	28.55	-0.38%	4,821
Jul 21, 2025	28.80	28.87	28.66	28.66	28.66	-0.97%	2,936
Jul 18, 2025	28.97	29.09	28.88	28.94	28.94	0.59%	24,823
Jul 17, 2025	28.68	28.79	28.65	28.77	28.77	0.91%	4,116
Jul 16, 2025	28.67	28.68	28.51	28.51	28.51	-0.52%	10,156
Jul 15, 2025	28.49	28.68	28.38	28.66	28.66	0.53%	11,235
Jul 14, 2025	28.79	28.86	28.51	28.51	28.51	-0.38%	15,656
Jul 11, 2025	28.33	28.62	28.23	28.62	28.62	1.35%	5,534
Jul 10, 2025	28.19	28.24	28.06	28.24	28.24	0.89%	13,472
Jul 9, 2025	28.17	28.17	27.94	27.99	27.99	0.39%	5,749
Jul 8, 2025	27.84	27.98	27.77	27.88	27.88	0.14%	5,793
Jul 7, 2025	27.47	27.84	27.45	27.84	27.84	0.58%	16,909
Jul 4, 2025	27.71	27.78	27.65	27.68	27.68	-0.57%	31,306
Jul 3, 2025	27.94	28.07	27.84	27.84	27.84	0.29%	33,105
Jul 2, 2025	27.48	27.85	27.47	27.76	27.76	1.02%	7,885