ETR:XGDU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	58.30	58.31	57.74	57.83	-	-0.65%	16,284
Sep 22, 2026	57.96	58.31	57.75	58.21	-	-0.25%	47,943
Sep 21, 2026	58.35	58.47	58.00	58.35	-	-0.10%	21,244
Sep 18, 2026	58.78	58.89	58.28	58.41	-	-0.01%	22,817
Sep 17, 2026	57.79	58.52	57.70	58.42	-	0.80%	28,899
Sep 16, 2026	57.72	58.09	57.60	57.95	-	1.52%	32,017
Sep 15, 2026	57.22	57.25	56.83	57.08	-	-0.17%	21,412
Sep 14, 2026	57.51	57.53	56.72	57.18	-	-1.29%	69,249
Sep 11, 2026	57.67	58.29	57.11	57.93	-	0.24%	38,727
Sep 10, 2026	58.34	58.34	57.38	57.79	-	-0.73%	27,388
Sep 9, 2026	58.14	58.47	57.88	58.21	-	-0.01%	23,711
Sep 8, 2026	58.34	58.35	58.05	58.22	-	-0.26%	28,880
Sep 7, 2026	58.27	58.46	57.98	58.37	-	-0.60%	23,832
Sep 4, 2026	59.06	59.35	57.90	58.72	-	-1.40%	31,641
Sep 3, 2026	58.68	59.64	58.59	59.56	-	2.71%	30,100
Sep 2, 2026	57.45	58.30	57.17	57.99	-	0.19%	35,051
Sep 1, 2026	58.75	58.76	57.40	57.88	-	-1.34%	51,539
Aug 31, 2026	58.91	59.16	58.56	58.66	-	-2.90%	59,042
Aug 28, 2026	60.83	60.92	60.07	60.42	-	-0.42%	23,827
Aug 27, 2026	60.75	61.00	60.24	60.67	-	-0.01%	33,982
Aug 26, 2026	61.13	61.13	60.50	60.68	-	-0.95%	42,037
Aug 25, 2026	61.21	61.26	60.71	61.26	-	-0.50%	45,635
Aug 24, 2026	61.22	61.69	61.04	61.57	-	1.51%	73,481
Aug 21, 2026	60.00	60.66	59.94	60.65	-	1.82%	50,568
Aug 20, 2026	59.08	59.75	58.62	59.57	-	0.73%	50,097
Aug 19, 2026	57.67	59.23	57.67	59.14	-	2.15%	47,649
Aug 18, 2026	58.47	58.49	57.82	57.89	-	-1.35%	116,858
Aug 17, 2026	58.38	58.75	58.09	58.69	-	0.74%	43,400
Aug 14, 2026	57.75	58.36	57.68	58.26	-	0.15%	22,721
Aug 13, 2026	58.47	58.61	58.13	58.17	-	-1.21%	29,681
Aug 12, 2026	58.68	59.08	58.63	58.88	-	0.94%	94,757
Aug 11, 2026	58.14	58.65	58.10	58.33	-	0.68%	35,142
Aug 10, 2026	57.97	57.99	57.51	57.94	-	0.11%	25,390
Aug 7, 2026	57.34	58.06	57.20	57.87	-	2.07%	109,830
Aug 6, 2026	56.70	57.05	56.41	56.70	-	0.01%	37,511
Aug 5, 2026	55.57	56.79	55.33	56.69	-	4.11%	48,116
Aug 4, 2026	54.31	54.60	54.06	54.45	-	0.99%	34,749
Aug 3, 2026	54.19	54.22	53.65	53.92	-	-0.14%	31,844
Jul 31, 2026	54.46	54.46	53.93	53.99	-	-1.33%	44,841
Jul 30, 2026	54.31	54.96	54.28	54.72	-	0.95%	46,445
Jul 29, 2026	54.55	54.61	53.99	54.20	-	-0.41%	35,113
Jul 28, 2026	54.77	54.82	54.27	54.43	-	-1.17%	29,090
Jul 27, 2026	55.26	55.38	54.98	55.07	-	0.08%	55,353
Jul 24, 2026	54.54	55.09	54.54	55.03	-	0.49%	13,924
Jul 23, 2026	55.40	55.40	54.67	54.76	-	-2.28%	17,080
Jul 22, 2026	55.44	56.09	55.43	56.04	-	1.92%	20,173
Jul 21, 2026	54.89	54.98	54.55	54.98	-	1.65%	22,116
Jul 20, 2026	53.85	54.32	53.83	54.09	-	0.32%	23,790
Jul 17, 2026	53.72	53.93	53.34	53.92	-	-0.06%	25,744
Jul 16, 2026	54.02	54.18	53.48	53.95	-	-0.88%	30,386