ETR:XGLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	217.29	218.07	217.23	217.41	217.41	-0.12%	4,387
Sep 21, 2026	217.35	217.95	217.35	217.67	217.67	0.52%	3,104
Sep 18, 2026	217.27	217.32	216.39	216.55	216.55	-0.45%	2,407
Sep 17, 2026	217.01	217.55	216.72	217.53	217.53	0.24%	5,191
Sep 16, 2026	216.61	217.08	214.78	217.02	217.02	0.19%	86,049
Sep 15, 2026	216.49	216.81	216.19	216.61	216.61	-0.15%	3,066
Sep 14, 2026	216.80	216.93	216.36	216.93	216.93	-0.11%	2,163
Sep 11, 2026	217.18	217.35	216.93	217.16	217.16	0.03%	5,109
Sep 10, 2026	218.29	218.29	216.87	217.10	217.10	-0.51%	4,311
Sep 9, 2026	219.02	219.08	218.19	218.21	218.21	-0.54%	2,625
Sep 8, 2026	219.09	219.43	218.79	219.39	219.39	0.18%	7,787
Sep 7, 2026	219.40	219.56	218.97	218.99	218.99	-0.24%	2,479
Sep 4, 2026	219.30	219.57	219.30	219.52	219.52	-0.02%	2,665
Sep 3, 2026	219.14	219.60	219.05	219.56	219.56	0.30%	3,006
Sep 2, 2026	218.91	219.06	218.53	218.91	218.91	-0.29%	3,306
Sep 1, 2026	219.52	219.62	219.04	219.54	219.54	-0.02%	3,212
Aug 31, 2026	220.17	220.20	219.59	219.59	219.59	-0.34%	2,050
Aug 28, 2026	219.80	220.69	219.80	220.33	220.33	-0.13%	1,867
Aug 27, 2026	220.90	220.94	220.50	220.61	220.61	-0.09%	1,609
Aug 26, 2026	221.47	221.53	220.80	220.80	220.80	-0.22%	1,013
Aug 25, 2026	220.51	221.28	220.41	221.28	221.28	0.41%	2,046
Aug 24, 2026	220.60	220.60	220.18	220.38	220.38	0.05%	1,967
Aug 21, 2026	220.42	220.68	220.21	220.26	220.26	-0.01%	2,169
Aug 20, 2026	220.62	220.62	220.11	220.29	220.29	-0.02%	1,710
Aug 19, 2026	220.43	220.56	220.05	220.33	220.33	0.11%	1,013
Aug 18, 2026	220.54	220.54	220.00	220.09	220.09	-0.32%	2,165
Aug 17, 2026	221.32	221.33	220.79	220.79	220.79	-0.17%	1,100
Aug 14, 2026	222.00	222.00	221.17	221.17	221.17	-0.48%	1,431
Aug 13, 2026	221.89	222.52	221.72	222.24	222.24	0.06%	1,133
Aug 12, 2026	221.72	222.20	221.68	222.10	222.10	0.15%	2,330
Aug 11, 2026	221.32	221.98	221.09	221.77	221.77	0.12%	1,216
Aug 10, 2026	222.37	222.39	221.50	221.50	221.50	-0.39%	1,739
Aug 7, 2026	222.07	222.52	221.98	222.37	222.37	0.08%	876
Aug 6, 2026	222.40	222.52	222.19	222.19	222.19	-0.16%	2,365
Aug 5, 2026	222.78	222.89	222.48	222.54	222.54	-	1,577
Aug 4, 2026	221.98	222.61	221.71	222.54	222.54	0.33%	3,111
Aug 3, 2026	221.77	222.09	221.59	221.80	221.80	0.33%	2,476
Jul 31, 2026	221.63	221.67	221.06	221.06	221.06	-0.19%	1,717
Jul 30, 2026	221.28	221.60	221.08	221.49	221.49	-0.01%	2,123
Jul 29, 2026	222.00	222.13	221.51	221.51	221.51	-0.34%	944
Jul 28, 2026	222.11	222.32	221.91	222.27	222.27	0.16%	2,008
Jul 27, 2026	221.75	222.01	221.75	221.91	221.91	0.32%	1,071
Jul 24, 2026	220.82	221.20	220.69	221.20	221.20	0.36%	1,573
Jul 23, 2026	220.89	220.97	220.29	220.41	220.41	-0.29%	1,333
Jul 22, 2026	220.76	221.18	220.69	221.05	221.05	-0.03%	3,747
Jul 21, 2026	221.36	221.45	220.86	221.11	221.11	-0.09%	1,286
Jul 20, 2026	221.37	221.72	221.31	221.31	221.31	-0.17%	1,053
Jul 17, 2026	221.81	221.88	221.47	221.68	221.68	0.08%	5,910
Jul 16, 2026	221.73	221.73	221.12	221.51	221.51	-0.25%	1,151
Jul 15, 2026	221.51	222.06	221.43	222.06	222.06	0.03%	4,019