ETR:XGSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.17	39.27	38.97	38.97	38.97	-0.47%	11,532
Sep 21, 2026	39.17	39.23	39.12	39.16	39.16	0.60%	27,733
Sep 18, 2026	39.17	39.19	38.87	38.92	38.92	-1.08%	12,075
Sep 17, 2026	39.28	39.39	39.17	39.35	39.35	0.73%	9,616
Sep 16, 2026	39.09	39.12	39.00	39.06	39.06	0.22%	8,725
Sep 15, 2026	38.89	39.07	38.72	38.98	38.98	-0.38%	17,500
Sep 14, 2026	39.19	39.30	39.09	39.13	39.13	0.28%	32,364
Sep 11, 2026	38.91	39.07	38.82	39.02	39.02	0.81%	29,768
Sep 10, 2026	38.88	38.93	38.68	38.70	38.70	-0.37%	24,844
Sep 9, 2026	39.09	39.16	38.85	38.85	38.85	-1.17%	24,063
Sep 8, 2026	39.34	39.38	39.23	39.31	39.31	-0.27%	11,414
Sep 7, 2026	39.63	39.63	39.40	39.41	39.41	-0.18%	7,030
Sep 4, 2026	39.40	39.50	39.35	39.48	39.48	0.11%	31,824
Sep 3, 2026	39.10	39.44	39.10	39.44	39.44	0.79%	32,403
Sep 2, 2026	39.10	39.17	38.92	39.13	39.13	0.29%	7,478
Sep 1, 2026	39.05	39.05	38.80	39.01	39.01	0.30%	21,834
Aug 31, 2026	39.16	39.18	38.90	38.90	38.90	-0.87%	10,399
Aug 28, 2026	39.12	39.24	39.08	39.24	39.24	0.76%	7,783
Aug 27, 2026	39.02	39.02	38.85	38.94	38.94	-0.64%	7,107
Aug 26, 2026	39.07	39.24	39.07	39.19	39.19	0.10%	18,234
Aug 25, 2026	39.11	39.19	39.04	39.15	39.15	0.23%	9,084
Aug 24, 2026	39.01	39.11	38.97	39.06	39.06	0.06%	10,243
Aug 21, 2026	38.90	39.15	38.90	39.04	39.04	0.57%	6,992
Aug 20, 2026	38.89	38.91	38.73	38.82	38.82	-0.74%	28,537
Aug 19, 2026	39.20	39.20	39.03	39.11	39.11	-0.04%	15,364
Aug 18, 2026	39.64	39.64	39.49	39.54	39.12	-0.14%	7,056
Aug 17, 2026	39.68	39.68	39.57	39.59	39.18	-0.14%	30,860
Aug 14, 2026	39.64	39.70	39.62	39.65	39.23	0.13%	20,445
Aug 13, 2026	39.66	39.77	39.59	39.60	39.18	0.08%	65,467
Aug 12, 2026	39.51	39.57	39.46	39.57	39.15	0.13%	16,410
Aug 11, 2026	39.48	39.53	39.43	39.52	39.10	-0.04%	30,515
Aug 10, 2026	39.45	39.53	39.36	39.53	39.12	0.20%	16,868
Aug 7, 2026	39.37	39.50	39.28	39.45	39.04	0.41%	22,467
Aug 6, 2026	39.26	39.44	39.26	39.29	38.88	0.28%	33,974
Aug 5, 2026	39.27	39.38	39.17	39.18	38.77	-0.22%	30,524
Aug 4, 2026	39.23	39.28	39.10	39.27	38.85	0.04%	28,399
Aug 3, 2026	39.26	39.30	39.14	39.25	38.84	0.28%	36,792
Jul 31, 2026	39.09	39.25	39.09	39.14	38.73	0.06%	13,441
Jul 30, 2026	39.16	39.25	39.09	39.12	38.71	-0.45%	14,210
Jul 29, 2026	39.45	39.45	39.23	39.29	38.88	0.19%	19,865
Jul 28, 2026	38.88	39.22	38.88	39.22	38.81	1.00%	17,380
Jul 27, 2026	38.78	38.94	38.74	38.83	38.42	0.31%	24,725
Jul 24, 2026	38.44	38.71	38.44	38.71	38.30	0.70%	26,580
Jul 23, 2026	38.66	38.79	38.40	38.44	38.03	-0.66%	17,290
Jul 22, 2026	38.34	38.76	38.34	38.69	38.29	1.14%	13,906
Jul 21, 2026	38.20	38.29	38.10	38.26	37.86	0.17%	25,364
Jul 20, 2026	38.27	38.38	38.19	38.19	37.79	-0.50%	12,272
Jul 17, 2026	38.21	38.38	38.00	38.38	37.98	0.37%	27,898
Jul 16, 2026	37.99	38.24	37.90	38.24	37.84	0.55%	10,018
Jul 15, 2026	37.85	38.05	37.76	38.03	37.63	0.37%	15,131