ETR:XG11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.18	34.60	34.18	34.48	34.48	1.10%	1
Sep 21, 2026	33.83	34.13	33.83	34.11	34.11	0.77%	1
Sep 18, 2026	34.16	34.16	33.85	33.85	33.85	-1.15%	20
Sep 17, 2026	34.15	34.24	34.15	34.24	34.24	0.68%	29
Sep 16, 2026	33.85	34.01	33.85	34.01	34.01	1.18%	-
Sep 15, 2026	33.77	33.77	33.45	33.62	33.62	-0.36%	309
Sep 14, 2026	33.97	33.97	33.68	33.74	33.74	-1.06%	4
Sep 11, 2026	33.82	34.10	33.82	34.10	34.10	1.16%	6
Sep 10, 2026	34.23	34.23	33.71	33.71	33.71	-1.52%	10
Sep 9, 2026	34.46	34.46	34.23	34.23	34.23	-1.08%	1
Sep 8, 2026	34.52	34.67	34.52	34.60	34.60	-0.30%	32
Sep 7, 2026	34.97	34.97	34.68	34.71	34.71	0.07%	34
Sep 4, 2026	34.52	34.70	34.52	34.68	34.68	0.33%	7
Sep 3, 2026	34.46	34.57	34.46	34.57	34.57	-	102
Sep 2, 2026	34.70	34.70	34.40	34.57	34.57	-0.29%	206
Sep 1, 2026	35.27	35.27	34.66	34.67	34.67	-0.43%	47
Aug 31, 2026	35.14	35.14	34.82	34.82	34.82	-0.85%	-
Aug 28, 2026	35.09	35.16	35.05	35.12	35.12	0.07%	3
Aug 27, 2026	35.16	35.18	35.09	35.09	35.09	-0.10%	135
Aug 26, 2026	35.01	35.23	35.01	35.13	35.13	0.34%	9
Aug 25, 2026	35.10	35.14	35.01	35.01	35.01	0.59%	-
Aug 24, 2026	35.50	35.50	34.80	34.80	34.80	-0.54%	20
Aug 21, 2026	34.94	35.05	34.94	34.99	34.99	0.16%	4
Aug 20, 2026	35.14	35.14	34.94	34.94	34.94	-0.47%	8
Aug 19, 2026	34.72	35.10	34.72	35.10	35.10	0.46%	1
Aug 18, 2026	35.42	35.42	34.94	34.94	34.94	-2.28%	79
Aug 17, 2026	36.14	36.14	35.76	35.76	35.76	-0.57%	15
Aug 14, 2026	36.19	36.19	35.96	35.96	35.96	-0.72%	-
Aug 13, 2026	36.20	36.30	36.18	36.22	36.22	0.29%	17
Aug 12, 2026	35.98	36.32	35.98	36.12	36.12	0.18%	1
Aug 11, 2026	35.96	36.06	35.96	36.05	36.05	-0.03%	-
Aug 10, 2026	36.30	36.33	36.06	36.06	36.06	-0.40%	1
Aug 7, 2026	36.12	36.29	36.03	36.21	36.21	0.70%	101
Aug 6, 2026	35.97	36.08	35.96	35.96	35.96	0.20%	106
Aug 5, 2026	35.97	35.97	35.80	35.89	35.89	0.45%	134
Aug 4, 2026	35.29	35.73	35.28	35.73	35.73	1.97%	198
Aug 3, 2026	35.26	35.26	34.99	35.04	35.04	0.24%	13
Jul 31, 2026	35.34	35.44	34.95	34.95	34.95	-0.46%	132
Jul 30, 2026	34.94	35.11	34.81	35.11	35.11	0.23%	78
Jul 29, 2026	35.44	35.58	35.03	35.03	35.03	-1.60%	673
Jul 28, 2026	35.45	35.60	35.36	35.60	35.60	0.62%	15
Jul 27, 2026	35.78	35.78	35.38	35.38	35.38	-0.18%	2,436
Jul 24, 2026	35.15	35.48	35.15	35.45	35.45	0.90%	11
Jul 23, 2026	35.68	35.68	35.13	35.13	35.13	-1.31%	6
Jul 22, 2026	35.15	35.60	35.15	35.60	35.60	0.62%	-
Jul 21, 2026	35.20	35.38	35.08	35.38	35.38	0.80%	699
Jul 20, 2026	34.98	35.31	34.98	35.10	35.10	-0.28%	461
Jul 17, 2026	35.11	35.34	35.11	35.20	35.20	-0.93%	244
Jul 16, 2026	35.41	35.53	35.12	35.53	35.53	-0.28%	515
Jul 15, 2026	35.81	35.81	35.54	35.63	35.63	0.42%	19