ETR:XGSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.13	39.40	39.02	39.39	39.39	-1.43%	36,161
Nov 5, 2026	40.44	40.52	39.90	39.96	39.96	-0.67%	32,047
Nov 4, 2026	39.43	40.24	39.43	40.23	40.23	1.84%	7,559
Nov 3, 2026	39.61	39.68	39.50	39.50	39.50	-0.65%	20,068
Nov 2, 2026	39.47	39.76	39.46	39.76	39.76	0.29%	33,899
Oct 30, 2026	39.70	39.78	39.60	39.65	39.65	-0.03%	6,888
Oct 29, 2026	39.59	39.81	39.58	39.66	39.66	0.28%	16,665
Oct 28, 2026	39.59	39.70	39.50	39.55	39.55	-0.35%	12,658
Oct 27, 2026	39.65	39.76	39.60	39.69	39.69	0.11%	27,200
Oct 26, 2026	39.45	39.76	39.45	39.64	39.64	0.60%	15,643
Oct 23, 2026	39.42	39.42	39.17	39.41	39.41	0.48%	8,572
Oct 22, 2026	39.18	39.33	39.11	39.22	39.22	-0.41%	8,443
Oct 21, 2026	39.17	39.40	39.13	39.38	39.38	0.46%	14,241
Oct 20, 2026	38.99	39.23	38.89	39.20	39.20	0.50%	43,640
Oct 19, 2026	39.12	39.17	38.88	39.00	39.00	-0.42%	7,001
Oct 16, 2026	39.01	39.21	38.99	39.17	39.17	0.58%	22,782
Oct 15, 2026	38.81	39.03	38.81	38.94	38.94	0.08%	18,720
Oct 14, 2026	38.80	38.94	38.78	38.91	38.91	0.26%	11,080
Oct 13, 2026	38.81	38.85	38.75	38.81	38.81	0.69%	6,372
Oct 12, 2026	38.42	38.55	38.41	38.55	38.55	0.72%	4,998
Oct 9, 2026	38.28	38.39	38.24	38.27	38.27	0.75%	18,777
Oct 8, 2026	37.98	38.19	37.93	37.99	37.99	-0.48%	13,186
Oct 7, 2026	38.47	38.59	38.17	38.17	38.17	-0.70%	7,158
Oct 6, 2026	38.40	38.47	38.37	38.44	38.44	0.30%	8,601
Oct 5, 2026	38.32	38.41	38.21	38.33	38.33	0.30%	10,570
Oct 2, 2026	38.14	38.30	38.14	38.21	38.21	0.18%	17,579
Oct 1, 2026	38.19	38.32	37.96	38.14	38.14	-0.96%	23,324
Sep 30, 2026	38.78	38.80	38.51	38.51	38.51	-0.01%	15,808
Sep 29, 2026	38.70	38.77	38.45	38.52	38.52	-0.62%	4,596
Sep 28, 2026	39.00	39.03	38.76	38.76	38.76	0.22%	13,748
Sep 25, 2026	38.68	38.68	38.60	38.67	38.67	0.14%	10,892
Sep 24, 2026	38.60	38.81	38.60	38.62	38.62	-0.53%	30,602
Sep 23, 2026	39.01	39.02	38.80	38.82	38.82	-0.38%	11,565
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