ETR:XGBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.56	27.56	27.41	27.41	-	-0.46%	4,498
Sep 22, 2026	27.54	27.58	27.54	27.54	27.54	-0.08%	2,787
Sep 21, 2026	27.51	27.57	27.51	27.56	27.56	0.41%	524
Sep 18, 2026	27.54	27.54	27.45	27.45	27.45	-0.37%	2,550
Sep 17, 2026	27.48	27.55	27.48	27.55	27.55	0.19%	3,655
Sep 16, 2026	27.47	27.50	27.44	27.50	27.50	0.14%	1,527
Sep 15, 2026	27.47	27.47	27.44	27.46	27.46	-0.01%	1,540
Sep 14, 2026	27.50	27.52	27.44	27.46	27.46	-0.28%	4,750
Sep 11, 2026	27.53	27.55	27.53	27.54	27.54	0.06%	16,311
Sep 10, 2026	27.67	27.67	27.53	27.53	27.53	-0.45%	2,115
Sep 9, 2026	27.73	27.73	27.65	27.65	27.65	-0.31%	3,546
Sep 8, 2026	27.79	27.79	27.73	27.74	27.74	0.04%	4,060
Sep 7, 2026	27.81	27.81	27.72	27.73	27.73	-0.19%	1,492
Sep 4, 2026	27.75	27.78	27.75	27.78	27.78	0.03%	810
Sep 3, 2026	27.74	27.81	27.74	27.77	27.77	0.22%	1,781
Sep 2, 2026	27.70	27.73	27.69	27.71	27.71	-0.26%	3,857
Sep 1, 2026	27.81	27.81	27.71	27.78	27.78	-0.02%	5,136
Aug 31, 2026	27.86	27.86	27.79	27.79	27.79	-0.14%	2,939
Aug 28, 2026	27.86	27.88	27.83	27.83	27.83	-0.13%	1,291
Aug 27, 2026	27.91	27.91	27.86	27.86	27.86	-0.13%	1,342
Aug 26, 2026	27.94	27.94	27.90	27.90	27.90	-0.09%	1,581
Aug 25, 2026	27.88	27.94	27.88	27.92	27.92	0.24%	3,382
Aug 24, 2026	27.94	27.94	27.86	27.86	27.86	-0.05%	3,027
Aug 21, 2026	27.88	27.89	27.86	27.87	27.87	-	1,492
Aug 20, 2026	27.85	27.88	27.85	27.87	27.87	0.09%	2,418
Aug 19, 2026	27.86	27.86	27.84	27.85	27.85	0.03%	1,107
Aug 18, 2026	27.86	27.87	27.84	27.84	27.84	-0.22%	2,380
Aug 17, 2026	27.97	27.97	27.90	27.90	27.90	-0.08%	2,118
Aug 14, 2026	27.94	27.98	27.92	27.92	27.92	-0.22%	3,456
Aug 13, 2026	27.96	28.03	27.96	27.98	27.98	0.12%	1,143
Aug 12, 2026	27.96	27.98	27.94	27.95	27.95	-0.14%	3,063
Aug 11, 2026	27.91	27.99	27.91	27.99	27.99	0.22%	4,107
Aug 10, 2026	28.01	28.01	27.93	27.93	27.93	-0.23%	1,663
Aug 7, 2026	28.03	28.03	27.98	27.99	27.99	0.04%	1,234
Aug 6, 2026	28.02	28.02	27.98	27.98	27.98	-0.14%	655
Aug 5, 2026	28.03	28.05	27.99	28.02	28.02	0.08%	3,572
Aug 4, 2026	27.97	28.04	27.96	28.00	28.00	0.10%	3,078
Aug 3, 2026	28.02	28.02	27.93	27.97	27.97	0.34%	2,525
Jul 31, 2026	27.92	27.92	27.85	27.88	27.88	-0.07%	2,535
Jul 30, 2026	27.87	27.90	27.85	27.90	27.90	0.05%	2,628
Jul 29, 2026	27.93	27.93	27.88	27.88	27.88	-0.24%	815
Jul 28, 2026	27.95	27.96	27.90	27.95	27.95	0.19%	4,679
Jul 27, 2026	27.97	27.97	27.90	27.90	27.90	0.18%	312
Jul 24, 2026	27.83	27.86	27.80	27.85	27.85	0.22%	3,202
Jul 23, 2026	27.86	27.86	27.79	27.79	27.79	-0.25%	3,257
Jul 22, 2026	27.86	27.86	27.85	27.86	27.86	-0.04%	2,260
Jul 21, 2026	27.90	27.90	27.83	27.87	27.87	-0.10%	6,407
Jul 20, 2026	27.85	27.89	27.85	27.89	27.89	-0.02%	1,166
Jul 17, 2026	27.93	27.93	27.90	27.90	27.90	-0.06%	2,000
Jul 16, 2026	27.92	27.92	27.91	27.92	27.92	-0.09%	430