ETR:XGEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.61	39.12	38.40	39.12	39.12	1.81%	2,582
Sep 21, 2026	38.42	38.56	38.09	38.43	38.43	1.52%	2,758
Sep 18, 2026	38.49	38.49	37.85	37.85	37.85	-0.79%	10,058
Sep 17, 2026	37.62	38.21	37.38	38.15	38.15	3.16%	2,925
Sep 16, 2026	36.91	37.40	36.72	36.98	36.98	1.16%	1,696
Sep 15, 2026	36.65	36.65	36.41	36.56	36.56	0.86%	1,753
Sep 14, 2026	36.32	36.60	36.08	36.25	36.25	1.26%	645
Sep 11, 2026	35.75	35.98	35.64	35.80	35.80	0.39%	1,240
Sep 10, 2026	36.29	36.29	35.66	35.66	35.66	-1.53%	1,528
Sep 9, 2026	36.43	36.43	36.02	36.21	36.21	-0.89%	710
Sep 8, 2026	37.15	37.15	36.51	36.54	36.54	-0.91%	2,669
Sep 7, 2026	37.14	37.14	36.85	36.87	36.87	-0.35%	1,605
Sep 4, 2026	37.51	37.51	36.92	37.00	37.00	-0.62%	1,317
Sep 3, 2026	37.53	37.59	37.15	37.23	37.23	0.79%	1,543
Sep 2, 2026	36.70	37.66	36.70	36.94	36.94	0.15%	837
Sep 1, 2026	37.26	37.26	36.74	36.89	36.89	0.07%	1,653
Aug 31, 2026	37.11	37.11	36.64	36.86	36.86	-1.30%	4,923
Aug 28, 2026	37.96	38.13	37.24	37.35	37.35	-1.62%	3,282
Aug 27, 2026	38.22	38.22	37.96	37.96	37.96	-	2,616
Aug 26, 2026	38.50	38.50	37.96	37.96	37.96	-0.76%	2,986
Aug 25, 2026	37.69	38.25	37.44	38.25	38.25	3.00%	2,868
Aug 24, 2026	37.99	37.99	36.87	37.14	37.14	-2.24%	1,219
Aug 21, 2026	37.41	37.99	37.08	37.99	37.99	0.86%	1,756
Aug 20, 2026	37.89	38.00	37.29	37.66	37.66	1.89%	7,220
Aug 19, 2026	34.79	37.62	34.73	36.96	36.96	6.84%	8,025
Aug 18, 2026	34.89	34.89	34.55	34.60	34.60	0.16%	1,126
Aug 17, 2026	34.17	34.54	33.87	34.54	34.54	2.08%	805
Aug 14, 2026	34.52	34.52	33.84	33.84	33.84	-2.30%	927
Aug 13, 2026	34.70	35.04	34.61	34.63	34.63	-0.35%	173
Aug 12, 2026	34.54	34.84	34.54	34.75	34.75	0.07%	288
Aug 11, 2026	34.89	35.01	34.73	34.73	34.73	-0.12%	2,049
Aug 10, 2026	34.65	34.94	34.35	34.77	34.77	1.91%	6,260
Aug 7, 2026	33.87	34.25	33.84	34.12	34.12	2.57%	1,675
Aug 6, 2026	33.43	33.53	33.26	33.26	33.26	0.77%	3,114
Aug 5, 2026	32.66	33.12	32.66	33.01	33.01	1.21%	638
Aug 4, 2026	32.49	32.61	32.39	32.61	32.61	0.77%	839
Aug 3, 2026	32.72	33.19	32.36	32.36	32.36	0.06%	1,806
Jul 31, 2026	33.06	33.25	32.22	32.34	32.34	-0.46%	1,579
Jul 30, 2026	32.86	32.86	32.21	32.49	32.49	-1.28%	4,220
Jul 29, 2026	32.96	33.06	32.89	32.91	32.91	0.15%	855
Jul 28, 2026	32.75	32.94	32.70	32.86	32.86	0.12%	797
Jul 27, 2026	33.29	33.29	32.82	32.82	32.82	-0.14%	370
Jul 24, 2026	33.09	33.21	32.75	32.87	32.87	-0.38%	69
Jul 23, 2026	32.62	33.14	32.48	32.99	32.99	1.43%	4,076
Jul 22, 2026	32.67	32.67	32.42	32.53	32.53	0.32%	1,566
Jul 21, 2026	32.13	32.52	31.92	32.42	32.42	-0.29%	714
Jul 20, 2026	32.92	32.99	32.52	32.52	32.52	-0.17%	2,433
Jul 17, 2026	32.35	32.77	32.35	32.57	32.57	-1.42%	1,078
Jul 16, 2026	33.35	33.35	32.92	33.04	33.04	-0.60%	1,934
Jul 15, 2026	33.42	33.42	33.11	33.24	33.24	0.85%	917