ETR:XDG6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.51	31.88	31.51	31.88	31.88	1.03%	276
Sep 21, 2026	31.53	31.70	31.53	31.55	31.55	-0.36%	587
Sep 18, 2026	31.86	31.86	31.64	31.67	31.67	-0.27%	18
Sep 17, 2026	31.85	31.98	31.75	31.75	31.75	-0.25%	291
Sep 16, 2026	31.88	31.88	31.73	31.83	31.83	0.54%	136
Sep 15, 2026	31.88	31.88	31.61	31.66	31.66	-0.69%	67
Sep 14, 2026	31.74	31.88	31.74	31.88	31.88	0.60%	156
Sep 11, 2026	31.66	31.72	31.66	31.69	31.69	0.46%	256
Sep 10, 2026	31.88	31.92	31.55	31.55	31.55	-0.83%	104
Sep 9, 2026	31.91	32.07	31.81	31.81	31.81	-1.07%	2,376
Sep 8, 2026	32.15	32.29	32.15	32.16	32.16	0.11%	276
Sep 7, 2026	32.32	32.32	32.12	32.12	32.12	-0.42%	321
Sep 4, 2026	32.24	32.32	32.19	32.26	32.26	0.11%	585
Sep 3, 2026	32.00	32.28	31.99	32.22	32.22	0.36%	1,600
Sep 2, 2026	32.32	32.32	32.06	32.11	32.11	-0.73%	2,324
Sep 1, 2026	32.63	32.63	32.34	32.34	32.34	-0.92%	946
Aug 31, 2026	32.82	32.82	32.60	32.64	32.64	-0.53%	1,212
Aug 28, 2026	33.04	33.04	32.82	32.82	32.82	-0.09%	375
Aug 27, 2026	32.82	32.90	32.71	32.85	32.85	-0.48%	163
Aug 26, 2026	33.03	33.23	32.94	33.01	33.01	0.27%	179
Aug 25, 2026	33.14	33.14	32.92	32.92	32.92	0.03%	78
Aug 24, 2026	33.05	33.09	32.61	32.91	32.91	0.12%	366
Aug 21, 2026	32.70	32.90	32.51	32.87	32.87	0.60%	448
Aug 20, 2026	32.79	32.87	32.62	32.67	32.67	-0.73%	178
Aug 19, 2026	32.41	32.91	32.41	32.91	32.91	0.78%	5
Aug 18, 2026	32.72	32.82	32.59	32.66	32.66	-0.58%	569
Aug 17, 2026	33.27	33.27	32.85	32.85	32.85	-1.02%	1,481
Aug 14, 2026	33.47	33.47	33.15	33.19	33.19	-0.42%	150
Aug 13, 2026	33.38	33.54	33.33	33.33	33.33	-0.21%	158
Aug 12, 2026	33.85	33.85	33.35	33.40	33.40	-0.42%	150
Aug 11, 2026	33.63	33.64	33.54	33.54	33.54	-0.34%	12
Aug 10, 2026	33.60	33.89	33.60	33.65	33.65	-0.25%	548
Aug 7, 2026	33.67	33.89	33.55	33.74	33.74	0.54%	455
Aug 6, 2026	33.65	33.86	33.56	33.56	33.56	0.36%	326
Aug 5, 2026	33.42	33.58	33.39	33.44	33.44	0.22%	680
Aug 4, 2026	33.23	33.36	33.15	33.36	33.36	0.45%	1,059
Aug 3, 2026	33.06	33.30	33.06	33.21	33.21	0.35%	203
Jul 31, 2026	32.95	33.18	32.95	33.10	33.10	0.21%	1,888
Jul 30, 2026	33.43	33.57	33.03	33.03	33.03	-1.83%	550
Jul 29, 2026	33.80	33.81	33.64	33.64	33.64	-0.84%	261
Jul 28, 2026	33.60	33.95	33.49	33.93	33.93	1.37%	62
Jul 27, 2026	33.40	33.56	33.32	33.47	33.47	0.62%	55
Jul 24, 2026	32.97	33.26	32.97	33.26	33.26	0.86%	26
Jul 23, 2026	33.21	33.21	32.96	32.98	32.98	-0.75%	227
Jul 22, 2026	33.23	33.29	33.10	33.23	33.23	0.03%	705
Jul 21, 2026	33.64	33.64	33.19	33.22	33.22	-1.16%	424
Jul 20, 2026	33.60	33.81	33.60	33.61	33.61	-0.72%	259
Jul 17, 2026	33.91	33.91	33.78	33.85	33.85	-0.10%	42
Jul 16, 2026	33.17	33.89	33.17	33.89	33.89	1.10%	246
Jul 15, 2026	33.40	33.59	33.40	33.52	33.52	0.34%	309