ETR:XDG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.67	35.04	34.47	34.99	34.99	1.54%	80
Sep 21, 2026	34.32	34.46	34.22	34.46	34.46	0.39%	55
Sep 18, 2026	34.63	34.63	34.32	34.32	34.32	0.03%	112
Sep 17, 2026	34.15	34.31	34.13	34.31	34.31	1.13%	187
Sep 16, 2026	33.75	33.93	33.61	33.93	33.93	0.62%	365
Sep 15, 2026	33.95	33.95	33.72	33.72	33.72	0.04%	8
Sep 14, 2026	33.39	33.70	33.39	33.70	33.70	1.74%	-
Sep 11, 2026	33.28	33.41	33.13	33.13	33.13	-0.24%	41
Sep 10, 2026	33.62	33.62	33.21	33.21	33.21	-1.03%	358
Sep 9, 2026	33.57	33.70	33.48	33.55	33.55	-0.55%	117
Sep 8, 2026	34.18	34.33	33.74	33.74	33.74	-1.99%	37
Sep 7, 2026	34.66	34.66	34.35	34.42	34.42	-0.86%	71
Sep 4, 2026	34.88	34.88	34.71	34.72	34.72	-0.52%	1,577
Sep 3, 2026	35.00	35.09	34.74	34.90	34.90	-0.29%	426
Sep 2, 2026	35.05	35.05	34.79	35.00	35.00	0.66%	410
Sep 1, 2026	34.88	35.01	34.61	34.77	34.77	0.51%	868
Aug 31, 2026	34.86	34.86	34.60	34.60	34.60	-0.67%	380
Aug 28, 2026	35.19	35.19	34.68	34.83	34.83	-0.64%	472
Aug 27, 2026	35.06	35.19	34.87	35.06	35.06	-0.45%	490
Aug 26, 2026	35.52	35.59	35.22	35.22	35.22	-0.63%	736
Aug 25, 2026	35.06	35.45	35.06	35.44	35.44	1.11%	199
Aug 24, 2026	35.56	35.56	35.04	35.05	35.05	-0.90%	2,085
Aug 21, 2026	34.79	35.47	34.75	35.37	35.37	0.23%	820
Aug 20, 2026	35.26	35.29	35.10	35.29	35.29	0.48%	5
Aug 19, 2026	34.24	35.32	34.24	35.12	35.12	2.78%	413
Aug 18, 2026	33.85	34.17	33.68	34.17	34.17	1.30%	44
Aug 17, 2026	33.74	33.79	33.53	33.73	33.73	0.36%	1,280
Aug 14, 2026	34.02	34.02	33.52	33.61	33.61	-1.10%	293
Aug 13, 2026	34.10	34.12	33.91	33.99	33.99	0.25%	2,937
Aug 12, 2026	34.20	34.20	33.83	33.90	33.90	0.04%	4,389
Aug 11, 2026	33.92	33.96	33.89	33.89	33.89	0.33%	68
Aug 10, 2026	33.50	33.78	33.42	33.78	33.78	1.81%	1,102
Aug 7, 2026	33.25	33.25	33.13	33.18	33.18	0.76%	394
Aug 6, 2026	33.03	33.17	32.93	32.93	32.93	0.49%	94
Aug 5, 2026	32.99	32.99	32.77	32.77	32.77	0.58%	19
Aug 4, 2026	32.68	32.85	32.52	32.58	32.58	0.11%	318
Aug 3, 2026	32.87	32.87	32.23	32.54	32.54	-	450
Jul 31, 2026	32.92	32.93	32.54	32.54	32.54	-0.64%	24
Jul 30, 2026	33.77	33.77	32.70	32.75	32.75	-3.72%	666
Jul 29, 2026	33.77	34.06	33.77	34.02	34.02	0.83%	810
Jul 28, 2026	33.24	33.96	33.19	33.74	33.74	1.38%	100
Jul 27, 2026	32.83	33.29	32.83	33.28	33.28	1.19%	61
Jul 24, 2026	32.78	33.01	32.77	32.89	32.89	0.64%	6
Jul 23, 2026	32.21	32.68	32.20	32.68	32.68	1.27%	1,553
Jul 22, 2026	32.25	32.34	32.22	32.27	32.27	0.31%	33
Jul 21, 2026	32.38	32.38	32.11	32.17	32.17	-1.32%	450
Jul 20, 2026	32.74	32.74	32.56	32.60	32.60	-0.78%	66
Jul 17, 2026	32.87	32.89	32.85	32.85	32.85	0.20%	140
Jul 16, 2026	32.13	32.83	32.13	32.79	32.79	1.50%	386
Jul 15, 2026	32.13	32.33	31.98	32.30	32.30	1.17%	99