ETR:XG12 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	41.40	41.63	41.21	41.55	41.55	0.85%	594
Sep 21, 2026	40.64	41.20	40.64	41.20	41.20	1.25%	9
Sep 18, 2026	40.83	41.03	40.69	40.69	40.69	-0.66%	39
Sep 17, 2026	40.41	41.12	40.41	40.96	40.96	1.98%	117
Sep 16, 2026	39.85	40.17	39.85	40.17	40.17	1.39%	151
Sep 15, 2026	39.68	39.77	39.61	39.62	39.62	-0.45%	30
Sep 14, 2026	40.67	40.67	39.80	39.80	39.80	-2.26%	3,924
Sep 11, 2026	40.16	40.72	40.14	40.72	40.72	1.47%	59
Sep 10, 2026	40.62	40.65	40.13	40.13	40.13	-1.57%	139
Sep 9, 2026	40.91	40.95	40.68	40.77	40.77	-0.38%	29
Sep 8, 2026	40.42	40.93	40.42	40.92	40.92	0.43%	1,126
Sep 7, 2026	41.11	41.11	40.68	40.75	40.75	0.17%	483
Sep 4, 2026	40.71	40.86	40.47	40.68	40.68	1.29%	533
Sep 3, 2026	39.77	40.16	39.76	40.16	40.16	1.38%	3,550
Sep 2, 2026	39.78	39.78	39.61	39.61	39.61	-0.61%	976
Sep 1, 2026	40.55	40.55	39.85	39.86	39.86	-0.65%	303
Aug 31, 2026	40.51	40.51	40.12	40.12	40.12	-1.53%	160
Aug 28, 2026	40.86	40.91	40.74	40.74	40.74	-0.82%	601
Aug 27, 2026	41.18	41.53	41.08	41.08	41.08	0.40%	86
Aug 26, 2026	40.73	40.91	40.73	40.91	40.91	0.27%	52
Aug 25, 2026	40.37	40.80	40.37	40.80	40.80	1.66%	45
Aug 24, 2026	40.58	40.58	39.94	40.14	40.14	-0.86%	1,384
Aug 21, 2026	40.50	40.81	40.45	40.49	40.49	0.14%	228
Aug 20, 2026	40.50	40.53	40.27	40.43	40.43	0.15%	92
Aug 19, 2026	40.27	40.79	40.27	40.37	40.37	-0.80%	308
Aug 18, 2026	41.15	41.17	40.64	40.70	40.70	-2.55%	134
Aug 17, 2026	42.12	42.12	41.71	41.76	41.76	0.06%	203
Aug 14, 2026	41.88	41.88	41.74	41.74	41.74	-0.96%	250
Aug 13, 2026	41.69	42.27	41.69	42.14	42.14	1.03%	1,845
Aug 12, 2026	41.17	41.71	41.17	41.71	41.71	1.86%	603
Aug 11, 2026	40.94	41.17	40.94	40.95	40.95	-0.27%	401
Aug 10, 2026	41.30	41.30	41.06	41.06	41.06	0.12%	64
Aug 7, 2026	41.12	41.12	40.70	41.01	41.01	0.18%	138
Aug 6, 2026	40.67	41.14	40.67	40.94	40.94	0.02%	1,437
Aug 5, 2026	41.09	41.40	40.93	40.93	40.93	0.04%	298
Aug 4, 2026	40.30	40.91	40.30	40.91	40.91	2.94%	930
Aug 3, 2026	39.79	39.87	39.06	39.74	39.74	0.79%	3,280
Jul 31, 2026	39.81	40.07	39.43	39.43	39.43	0.18%	309
Jul 30, 2026	38.29	39.54	38.29	39.36	39.36	1.97%	889
Jul 29, 2026	39.12	39.26	38.60	38.60	38.60	-1.76%	102
Jul 28, 2026	39.80	39.83	38.99	39.29	39.29	-1.60%	550
Jul 27, 2026	40.63	41.10	39.93	39.93	39.93	-1.64%	738
Jul 24, 2026	40.20	40.60	40.20	40.60	40.60	0.63%	25
Jul 23, 2026	40.80	40.80	40.34	40.34	40.34	-0.93%	38
Jul 22, 2026	40.25	40.84	40.03	40.72	40.72	1.21%	2,555
Jul 21, 2026	39.93	40.24	39.91	40.24	40.24	1.30%	43
Jul 20, 2026	39.35	39.83	39.35	39.72	39.72	0.67%	190
Jul 17, 2026	39.08	39.49	39.08	39.46	39.46	-1.56%	327
Jul 16, 2026	40.35	40.35	39.96	40.08	40.08	-0.76%	19
Jul 15, 2026	41.41	41.41	40.39	40.39	40.39	-0.98%	340