ETR:XGEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.86	31.99	31.86	31.90	31.90	-0.12%	1,060
Sep 21, 2026	31.91	31.97	31.91	31.94	31.94	0.75%	258
Sep 18, 2026	31.87	31.87	31.70	31.70	31.70	-0.64%	1
Sep 17, 2026	31.82	31.91	31.81	31.91	31.91	0.36%	87
Sep 16, 2026	31.74	31.79	31.74	31.79	31.79	0.25%	54
Sep 15, 2026	31.72	31.78	31.71	31.71	31.71	-0.25%	718
Sep 14, 2026	31.73	31.79	31.71	31.79	31.79	-0.04%	367
Sep 11, 2026	31.81	31.81	31.78	31.80	31.80	0.04%	630
Sep 10, 2026	32.02	32.02	31.79	31.79	31.79	-0.64%	-
Sep 9, 2026	32.17	32.17	32.00	32.00	32.00	-0.81%	122
Sep 8, 2026	32.17	32.26	32.13	32.26	32.26	0.24%	313
Sep 7, 2026	32.27	32.28	32.18	32.18	32.18	-0.38%	204
Sep 4, 2026	32.24	32.38	32.24	32.30	32.30	0.05%	5
Sep 3, 2026	32.21	32.29	32.21	32.29	32.29	0.39%	484
Sep 2, 2026	32.15	32.19	32.14	32.16	32.16	-0.40%	187
Sep 1, 2026	32.29	32.32	32.24	32.29	32.29	0.02%	338
Aug 31, 2026	32.42	32.42	32.29	32.29	32.29	-0.52%	-
Aug 28, 2026	32.49	32.54	32.41	32.46	32.46	-0.14%	309
Aug 27, 2026	32.59	32.59	32.48	32.50	32.50	-0.20%	-
Aug 26, 2026	32.69	32.73	32.57	32.57	32.57	-0.32%	199
Aug 25, 2026	32.52	32.67	32.48	32.67	32.67	0.67%	145
Aug 24, 2026	32.55	32.56	32.44	32.45	32.45	0.04%	12
Aug 21, 2026	32.49	32.50	32.44	32.44	32.44	-0.01%	379
Aug 20, 2026	32.51	32.51	32.45	32.45	32.45	-0.11%	599
Aug 19, 2026	32.48	32.48	32.42	32.48	32.48	0.18%	85
Aug 18, 2026	32.69	32.69	32.61	32.61	32.42	-0.41%	2
Aug 17, 2026	32.88	32.89	32.74	32.74	32.56	-0.24%	312
Aug 14, 2026	33.05	33.05	32.82	32.82	32.64	-0.86%	85
Aug 13, 2026	33.00	33.10	33.00	33.10	32.92	0.38%	539
Aug 12, 2026	32.99	33.08	32.98	32.98	32.80	-0.01%	12
Aug 11, 2026	32.89	33.03	32.89	32.98	32.80	0.11%	389
Aug 10, 2026	33.09	33.12	32.95	32.95	32.76	-0.53%	52
Aug 7, 2026	33.08	33.12	33.07	33.12	32.94	0.05%	5
Aug 6, 2026	33.16	33.16	33.11	33.11	32.92	-0.21%	-
Aug 5, 2026	33.25	33.25	33.14	33.18	32.99	0.06%	875
Aug 4, 2026	33.08	33.19	33.05	33.16	32.97	0.41%	1,899
Aug 3, 2026	33.03	33.04	33.02	33.02	32.84	0.60%	21
Jul 31, 2026	33.00	33.00	32.82	32.82	32.64	-0.38%	-
Jul 30, 2026	32.92	32.95	32.92	32.95	32.76	-0.11%	1
Jul 29, 2026	33.13	33.14	32.99	32.99	32.80	-0.43%	179
Jul 28, 2026	33.14	33.14	33.09	33.13	32.94	0.19%	520
Jul 27, 2026	33.07	33.10	33.07	33.07	32.88	0.44%	158
Jul 24, 2026	32.86	32.92	32.86	32.92	32.74	0.50%	278
Jul 23, 2026	32.87	32.87	32.76	32.76	32.58	-0.38%	11
Jul 22, 2026	32.82	32.88	32.82	32.88	32.70	-0.07%	-
Jul 21, 2026	32.94	32.94	32.85	32.91	32.72	-0.12%	67
Jul 20, 2026	32.99	32.99	32.94	32.94	32.76	-0.22%	415
Jul 17, 2026	33.07	33.07	33.02	33.02	32.83	0.08%	1
Jul 16, 2026	33.01	33.01	32.97	32.99	32.80	-0.32%	-
Jul 15, 2026	32.99	33.09	32.99	33.09	32.91	-0.05%	6