ETR:XLAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.19	20.55	19.95	20.55	20.55	1.78%	6,580
Sep 21, 2026	19.82	20.19	19.80	20.19	20.19	4.24%	6,416
Sep 18, 2026	19.25	19.36	19.13	19.36	19.36	1.21%	1,971
Sep 17, 2026	18.75	19.15	18.75	19.13	19.13	1.78%	1,648
Sep 16, 2026	18.33	18.97	18.33	18.80	18.80	2.87%	7,466
Sep 15, 2026	18.28	18.54	18.27	18.27	18.27	-0.72%	959
Sep 14, 2026	18.89	19.17	18.40	18.41	18.41	-5.21%	2,304
Sep 11, 2026	19.13	19.45	19.13	19.42	19.42	2.83%	1,467
Sep 10, 2026	19.33	19.41	18.88	18.88	18.88	-2.23%	388
Sep 9, 2026	19.79	19.79	19.31	19.31	19.31	-2.45%	904
Sep 8, 2026	19.61	19.80	19.37	19.80	19.80	0.88%	3,476
Sep 7, 2026	19.68	19.86	19.54	19.63	19.63	1.41%	1,158
Sep 4, 2026	18.91	19.36	18.91	19.36	19.36	3.19%	9,079
Sep 3, 2026	18.66	18.76	18.45	18.76	18.76	0.24%	981
Sep 2, 2026	18.57	18.71	18.35	18.71	18.71	-0.07%	10,577
Sep 1, 2026	19.21	19.22	18.65	18.73	18.73	-0.12%	10,110
Aug 31, 2026	19.06	19.09	18.75	18.75	18.75	-2.79%	1,320
Aug 28, 2026	19.44	19.48	19.19	19.29	19.29	-0.01%	5,327
Aug 27, 2026	19.30	19.61	19.29	19.29	19.29	1.85%	2,779
Aug 26, 2026	19.06	19.06	18.94	18.94	18.94	0.59%	254
Aug 25, 2026	18.76	19.05	18.76	18.83	18.83	1.62%	4,111
Aug 24, 2026	18.73	18.80	18.28	18.53	18.53	-2.63%	3,370
Aug 21, 2026	19.16	19.27	18.92	19.03	19.03	0.37%	3,357
Aug 20, 2026	19.15	19.29	18.86	18.96	18.96	-0.73%	1,861
Aug 19, 2026	19.45	19.76	19.00	19.10	19.10	-2.19%	7,857
Aug 18, 2026	20.46	20.46	19.45	19.53	19.53	-6.17%	21,566
Aug 17, 2026	20.73	20.95	20.65	20.81	20.81	2.84%	2,431
Aug 14, 2026	20.59	20.68	20.23	20.24	20.24	-2.60%	6,350
Aug 13, 2026	20.35	20.78	20.15	20.78	20.78	2.72%	3,092
Aug 12, 2026	19.58	20.28	19.58	20.23	20.23	3.75%	17,975
Aug 11, 2026	19.27	19.50	19.25	19.49	19.49	0.82%	2,183
Aug 10, 2026	19.56	19.56	19.27	19.34	19.34	-0.86%	3,725
Aug 7, 2026	19.36	19.66	19.16	19.50	19.50	-0.85%	10,021
Aug 6, 2026	19.31	19.67	19.00	19.67	19.67	0.56%	4,780
Aug 5, 2026	19.86	19.86	19.46	19.56	19.56	0.05%	6,366
Aug 4, 2026	19.06	19.59	18.97	19.55	19.55	5.92%	9,424
Aug 3, 2026	18.71	18.71	17.70	18.46	18.46	-0.13%	9,752
Jul 31, 2026	18.55	19.30	18.05	18.48	18.48	3.89%	26,214
Jul 30, 2026	16.53	18.00	16.37	17.79	17.79	7.21%	32,713
Jul 29, 2026	17.12	17.31	16.60	16.60	16.60	-4.49%	5,590
Jul 28, 2026	17.73	17.86	17.16	17.38	17.38	-3.97%	14,517
Jul 27, 2026	19.20	19.35	18.09	18.09	18.09	-5.26%	2,966
Jul 24, 2026	19.51	19.72	19.06	19.10	19.10	-2.65%	570
Jul 23, 2026	20.00	20.00	19.62	19.62	19.62	-2.06%	1,506
Jul 22, 2026	19.66	20.03	19.66	20.03	20.03	0.96%	365
Jul 21, 2026	19.38	19.84	19.38	19.84	19.84	4.27%	384
Jul 20, 2026	18.50	19.17	18.50	19.03	19.03	2.93%	622
Jul 17, 2026	18.32	18.52	18.09	18.49	18.49	-3.84%	13,935
Jul 16, 2026	19.80	19.80	19.17	19.22	19.22	-2.52%	1,962
Jul 15, 2026	20.72	20.72	19.71	19.72	19.72	-2.74%	8,226