ETR:XGLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	35.49	35.86	35.49	35.71	35.71	0.68%	2,621
Sep 21, 2026	34.92	35.47	34.92	35.47	35.47	2.83%	1,523
Sep 18, 2026	34.66	34.66	34.43	34.50	34.50	0.09%	1,678
Sep 17, 2026	34.31	34.58	34.31	34.47	34.47	1.13%	2,330
Sep 16, 2026	33.84	34.08	33.76	34.08	34.08	1.29%	148
Sep 15, 2026	33.85	33.85	33.65	33.65	33.65	-0.13%	54
Sep 14, 2026	33.90	33.90	33.59	33.69	33.69	-2.18%	622
Sep 11, 2026	34.09	34.51	34.09	34.44	34.44	0.54%	366
Sep 10, 2026	34.13	34.26	34.11	34.26	34.26	-0.10%	349
Sep 9, 2026	34.39	34.58	34.25	34.29	34.29	-1.00%	41
Sep 8, 2026	34.56	34.64	34.51	34.64	34.64	0.22%	366
Sep 7, 2026	34.74	34.74	34.49	34.56	34.56	0.74%	165
Sep 4, 2026	34.27	34.37	34.21	34.31	34.31	2.05%	118
Sep 3, 2026	33.53	33.66	33.46	33.62	33.62	-0.19%	183
Sep 2, 2026	33.87	33.87	33.67	33.68	33.68	-1.43%	-
Sep 1, 2026	35.10	35.10	34.17	34.17	34.17	-1.80%	195
Aug 31, 2026	35.03	35.36	34.80	34.80	34.80	-1.83%	605
Aug 28, 2026	35.41	35.82	35.23	35.45	35.45	0.25%	760
Aug 27, 2026	34.98	35.99	34.98	35.36	35.36	2.91%	819
Aug 26, 2026	34.05	34.49	34.05	34.36	34.36	0.10%	471
Aug 25, 2026	34.26	34.41	34.26	34.32	34.32	0.84%	615
Aug 24, 2026	34.30	34.30	33.84	34.04	34.04	-1.13%	2,067
Aug 21, 2026	34.19	34.45	34.19	34.43	34.43	0.79%	323
Aug 20, 2026	34.61	34.61	34.16	34.16	34.16	-0.94%	455
Aug 19, 2026	34.54	34.96	34.48	34.48	34.48	-1.02%	607
Aug 18, 2026	35.39	35.39	34.84	34.84	34.84	-2.91%	437
Aug 17, 2026	35.86	35.88	35.72	35.88	35.88	0.49%	737
Aug 14, 2026	36.15	36.27	35.71	35.71	35.71	-0.90%	410
Aug 13, 2026	35.84	36.42	35.80	36.03	36.03	0.97%	2,867
Aug 12, 2026	35.47	35.75	35.47	35.69	35.69	1.42%	13
Aug 11, 2026	34.97	35.19	34.97	35.19	35.19	0.69%	-
Aug 10, 2026	35.24	35.24	34.95	34.95	34.95	-0.30%	61
Aug 7, 2026	34.77	35.17	34.77	35.05	35.05	1.13%	77
Aug 6, 2026	34.18	34.66	34.03	34.66	34.66	-0.35%	63
Aug 5, 2026	34.81	35.08	34.78	34.78	34.78	1.71%	1,958
Aug 4, 2026	33.53	34.20	33.53	34.20	34.20	3.48%	383
Aug 3, 2026	33.05	33.05	32.68	33.05	33.05	1.74%	119
Jul 31, 2026	32.69	32.90	32.48	32.48	32.48	2.87%	472
Jul 30, 2026	31.71	31.96	31.58	31.58	31.58	0.19%	156
Jul 29, 2026	32.06	32.24	31.52	31.52	31.52	-2.35%	219
Jul 28, 2026	32.20	32.28	31.79	32.28	32.28	0.45%	930
Jul 27, 2026	32.48	32.65	32.13	32.13	32.13	-0.48%	11
Jul 24, 2026	32.35	32.51	32.13	32.29	32.29	-	46
Jul 23, 2026	32.95	33.03	32.29	32.29	32.29	-2.12%	617
Jul 22, 2026	33.09	33.12	32.91	32.99	32.99	-1.27%	466
Jul 21, 2026	33.37	33.41	33.24	33.41	33.41	0.63%	341
Jul 20, 2026	32.61	33.20	32.61	33.20	33.20	2.04%	909
Jul 17, 2026	32.43	32.57	32.43	32.54	32.54	-1.65%	185
Jul 16, 2026	33.54	33.54	33.08	33.08	33.08	-1.97%	95
Jul 15, 2026	34.38	34.38	33.75	33.75	33.75	-0.87%	282