ETR:XDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.31	31.64	31.31	31.61	31.61	1.02%	4
Sep 21, 2026	31.11	31.29	31.11	31.29	31.29	1.02%	-
Sep 18, 2026	31.21	31.23	30.98	30.98	30.98	-0.67%	234
Sep 17, 2026	30.92	31.22	30.92	31.19	31.19	1.30%	8
Sep 16, 2026	30.66	30.82	30.66	30.79	30.79	0.44%	3
Sep 15, 2026	30.89	30.89	30.59	30.65	30.65	-0.84%	1,551
Sep 14, 2026	31.13	31.37	30.86	30.91	30.91	-0.37%	181
Sep 11, 2026	30.97	31.08	30.97	31.03	31.03	0.42%	17
Sep 10, 2026	31.16	31.16	30.90	30.90	30.90	-1.20%	40
Sep 9, 2026	31.33	31.39	31.26	31.27	31.27	-1.11%	25
Sep 8, 2026	31.54	31.69	31.54	31.62	31.62	-0.35%	58
Sep 7, 2026	31.99	31.99	31.72	31.73	31.73	-0.27%	4
Sep 4, 2026	31.74	31.83	31.74	31.82	31.82	0.24%	1
Sep 3, 2026	31.61	31.74	31.58	31.74	31.74	0.38%	252
Sep 2, 2026	31.58	31.62	31.47	31.62	31.62	-0.11%	78
Sep 1, 2026	31.90	31.90	31.50	31.66	31.66	0.02%	82
Aug 31, 2026	31.89	31.89	31.65	31.65	31.65	-1.16%	25
Aug 28, 2026	32.15	32.16	32.01	32.02	32.02	-1.00%	52
Aug 27, 2026	32.51	32.51	32.35	32.35	32.35	0.50%	2
Aug 26, 2026	32.30	32.39	32.19	32.19	32.19	-0.08%	14
Aug 25, 2026	31.99	32.21	31.99	32.21	32.21	0.92%	387
Aug 24, 2026	31.96	31.96	31.90	31.92	31.92	-0.87%	7
Aug 21, 2026	32.09	32.23	32.09	32.20	32.20	0.16%	194
Aug 20, 2026	32.35	32.35	32.15	32.15	32.15	-0.05%	4
Aug 19, 2026	31.64	32.16	31.64	32.16	32.16	1.16%	-
Aug 18, 2026	31.86	31.94	31.75	31.79	31.79	-1.03%	32
Aug 17, 2026	32.24	32.24	32.11	32.12	32.12	0.47%	2
Aug 14, 2026	32.16	32.16	31.97	31.97	31.97	-0.78%	353
Aug 13, 2026	32.14	32.31	32.13	32.22	32.22	0.08%	13
Aug 12, 2026	31.68	32.27	31.68	32.20	32.20	0.85%	2
Aug 11, 2026	31.87	31.96	31.87	31.93	31.93	0.24%	-
Aug 10, 2026	31.90	32.09	31.85	31.85	31.85	-0.44%	115
Aug 7, 2026	31.96	31.99	31.86	31.99	31.99	0.93%	5
Aug 6, 2026	31.51	31.70	31.51	31.70	31.70	0.19%	35
Aug 5, 2026	31.95	31.95	31.64	31.64	31.64	-0.19%	52
Aug 4, 2026	31.44	31.70	31.44	31.70	31.70	1.51%	-
Aug 3, 2026	31.17	31.24	30.99	31.23	31.23	1.17%	35
Jul 31, 2026	31.13	31.34	30.87	30.87	30.87	0.28%	38
Jul 30, 2026	30.65	30.84	30.65	30.78	30.78	-0.48%	-
Jul 29, 2026	31.18	31.25	30.93	30.93	30.93	-0.74%	122
Jul 28, 2026	31.16	31.16	31.08	31.16	31.16	0.05%	1
Jul 27, 2026	31.42	31.44	31.13	31.15	31.15	-0.34%	2,236
Jul 24, 2026	31.20	31.41	31.20	31.25	31.25	0.10%	16
Jul 23, 2026	31.40	31.48	31.22	31.22	31.22	-0.86%	57
Jul 22, 2026	31.25	31.52	31.25	31.49	31.49	0.35%	258
Jul 21, 2026	31.34	31.38	31.29	31.38	31.38	0.27%	61
Jul 20, 2026	31.10	31.34	31.04	31.30	31.30	0.61%	283
Jul 17, 2026	31.01	31.14	31.01	31.11	31.11	-0.86%	526
Jul 16, 2026	31.34	31.38	31.24	31.38	31.38	-0.35%	341
Jul 15, 2026	31.74	31.74	31.47	31.49	31.49	0.27%	277