ETR:XGSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	34.81	35.04	34.78	34.89	34.89	-0.07%	19,154
Mar 30, 2026	34.49	34.92	34.49	34.92	34.92	1.14%	10,732
Mar 27, 2026	34.77	34.77	34.46	34.52	34.52	-0.38%	5,665
Mar 26, 2026	34.64	34.75	34.50	34.65	34.65	-0.60%	6,029
Mar 25, 2026	34.71	34.86	34.64	34.86	34.86	1.20%	10,379
Mar 24, 2026	34.43	34.53	34.17	34.45	34.45	0.32%	14,350
Mar 23, 2026	33.90	34.76	33.69	34.34	34.34	0.19%	32,144
Mar 20, 2026	34.90	34.95	34.27	34.27	34.27	-1.51%	21,091
Mar 19, 2026	35.09	35.13	34.80	34.80	34.80	-1.11%	17,163
Mar 18, 2026	35.37	35.43	35.12	35.19	35.19	0.07%	7,638
Mar 17, 2026	34.99	35.32	34.98	35.16	35.16	0.60%	5,151
Mar 16, 2026	34.92	35.04	34.73	34.95	34.95	0.27%	17,530
Mar 13, 2026	34.69	35.00	34.58	34.86	34.86	0.14%	15,746
Mar 12, 2026	34.93	34.95	34.68	34.81	34.81	-0.32%	17,005
Mar 11, 2026	34.79	35.02	34.75	34.92	34.92	-	15,650
Mar 10, 2026	34.86	35.01	34.69	34.92	34.92	1.17%	37,813
Mar 9, 2026	34.35	34.51	34.26	34.51	34.51	-0.46%	56,478
Mar 6, 2026	35.00	35.00	34.43	34.67	34.67	-0.74%	34,801
Mar 5, 2026	35.17	35.29	34.86	34.93	34.93	-0.26%	22,451
Mar 4, 2026	34.82	35.14	34.78	35.02	35.02	0.10%	35,451
Mar 3, 2026	35.41	35.42	34.70	34.99	34.99	-1.69%	57,812
Mar 2, 2026	35.54	35.67	35.42	35.59	35.59	0.17%	42,492
Feb 27, 2026	35.63	35.70	35.46	35.53	35.53	-0.13%	12,967
Feb 26, 2026	35.41	35.57	35.39	35.57	35.57	0.04%	17,379
Feb 25, 2026	35.39	35.56	35.39	35.56	35.56	0.74%	9,505
Feb 24, 2026	35.20	35.36	35.17	35.30	35.30	0.10%	11,919
Feb 23, 2026	35.41	35.58	35.18	35.26	35.26	-0.58%	33,612
Feb 20, 2026	35.32	35.47	35.25	35.47	35.47	0.41%	25,195
Feb 19, 2026	35.32	35.37	35.22	35.32	35.32	0.01%	13,951
Feb 18, 2026	35.14	35.37	35.13	35.32	35.32	-0.35%	16,594
Feb 17, 2026	35.46	35.50	35.30	35.44	35.05	-0.01%	21,431
Feb 16, 2026	35.38	35.46	35.32	35.45	35.05	-	24,371
Feb 13, 2026	35.36	35.45	35.10	35.45	35.05	0.03%	42,120
Feb 12, 2026	35.83	35.83	35.39	35.44	35.04	-0.81%	35,522
Feb 11, 2026	35.59	35.78	35.47	35.73	35.33	0.72%	11,108
Feb 10, 2026	35.38	35.50	35.37	35.47	35.08	0.33%	62,497
Feb 9, 2026	35.33	35.42	35.15	35.36	34.96	0.01%	40,721
Feb 6, 2026	35.12	35.41	35.03	35.35	34.96	0.73%	20,183
Feb 5, 2026	35.37	35.50	34.96	35.10	34.71	-0.93%	40,269
Feb 4, 2026	35.27	35.61	35.23	35.43	35.03	1.08%	23,440
Feb 3, 2026	35.01	35.05	34.82	35.05	34.66	0.95%	33,563
Feb 2, 2026	34.21	34.72	34.20	34.72	34.33	0.73%	53,128
Jan 30, 2026	34.29	34.59	34.27	34.47	34.08	-0.12%	12,786
Jan 29, 2026	34.49	34.70	34.39	34.51	34.12	0.92%	16,260
Jan 28, 2026	34.18	34.22	34.04	34.19	33.81	0.25%	35,330
Jan 27, 2026	34.09	34.12	34.00	34.11	33.73	0.44%	9,239
Jan 26, 2026	34.02	34.07	33.91	33.96	33.58	-0.13%	15,807
Jan 23, 2026	34.04	34.10	33.94	34.00	33.62	-0.53%	24,908
Jan 22, 2026	34.17	34.24	34.06	34.18	33.80	1.20%	45,510
Jan 21, 2026	33.60	33.85	33.49	33.78	33.40	0.58%	12,048