ETR:XMGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.39	10.40	10.37	10.40	10.40	0.35%	2,230
Sep 21, 2026	10.35	10.37	10.33	10.37	10.37	0.66%	134
Sep 18, 2026	10.34	10.36	10.30	10.30	10.30	-0.27%	7,088
Sep 17, 2026	10.36	10.38	10.32	10.33	10.33	-	6,601
Sep 16, 2026	10.32	10.34	10.31	10.33	10.33	0.12%	2,373
Sep 15, 2026	10.34	10.35	10.30	10.32	10.32	-0.33%	1,554
Sep 14, 2026	10.36	10.38	10.35	10.35	10.35	0.39%	2,437
Sep 11, 2026	10.29	10.31	10.29	10.31	10.31	0.37%	10,712
Sep 10, 2026	10.32	10.32	10.25	10.27	10.27	-0.47%	5,624
Sep 9, 2026	10.36	10.36	10.32	10.32	10.32	-0.88%	19
Sep 8, 2026	10.43	10.45	10.41	10.41	10.41	-0.15%	1,361
Sep 7, 2026	10.47	10.47	10.43	10.43	10.43	-0.55%	2,127
Sep 4, 2026	10.51	10.51	10.49	10.49	10.49	-0.13%	2,372
Sep 3, 2026	10.45	10.51	10.45	10.50	10.50	0.52%	335
Sep 2, 2026	10.46	10.47	10.43	10.45	10.45	-	4,716
Sep 1, 2026	10.53	10.53	10.44	10.45	10.45	-0.48%	3,959
Aug 31, 2026	10.55	10.55	10.50	10.50	10.50	-1.06%	1,482
Aug 28, 2026	10.59	10.61	10.57	10.61	10.61	0.13%	10,404
Aug 27, 2026	10.57	10.60	10.57	10.59	10.59	0.36%	385
Aug 26, 2026	10.50	10.56	10.50	10.56	10.56	0.48%	5,345
Aug 25, 2026	10.54	10.55	10.51	10.51	10.51	0.15%	2,000
Aug 24, 2026	10.51	10.51	10.48	10.49	10.49	-0.11%	560
Aug 21, 2026	10.45	10.51	10.44	10.50	10.50	-0.23%	1,393
Aug 20, 2026	10.51	10.53	10.48	10.53	10.53	-0.45%	6,430
Aug 19, 2026	10.57	10.60	10.57	10.57	10.57	-0.30%	1,413
Aug 18, 2026	10.62	10.65	10.61	10.61	10.61	-0.67%	3,110
Aug 17, 2026	10.71	10.73	10.68	10.68	10.68	-0.54%	1,919
Aug 14, 2026	10.76	10.76	10.71	10.74	10.74	0.04%	4,425
Aug 13, 2026	10.72	10.80	10.71	10.73	10.73	0.58%	2,504
Aug 12, 2026	10.65	10.67	10.65	10.67	10.67	0.38%	360
Aug 11, 2026	10.60	10.63	10.60	10.63	10.63	0.26%	200
Aug 10, 2026	10.57	10.60	10.56	10.60	10.60	0.26%	500
Aug 7, 2026	10.53	10.57	10.52	10.57	10.57	0.63%	1,511
Aug 6, 2026	10.54	10.54	10.51	10.51	10.51	-0.10%	2,956
Aug 5, 2026	10.57	10.59	10.51	10.52	10.52	0.08%	6,452
Aug 4, 2026	10.44	10.51	10.44	10.51	10.51	1.41%	3,497
Aug 3, 2026	10.35	10.37	10.34	10.36	10.36	0.99%	1,418
Jul 31, 2026	10.33	10.36	10.26	10.26	10.26	0.57%	699
Jul 30, 2026	10.35	10.35	10.17	10.20	10.20	-2.34%	26,724
Jul 29, 2026	10.50	10.53	10.45	10.45	10.45	-0.50%	7
Jul 28, 2026	10.43	10.50	10.43	10.50	10.50	0.90%	6,620
Jul 27, 2026	10.44	10.45	10.41	10.41	10.41	-0.06%	1,605
Jul 24, 2026	10.34	10.41	10.34	10.41	10.41	0.83%	3,167
Jul 23, 2026	10.32	10.35	10.32	10.33	10.33	-0.04%	7,112
Jul 22, 2026	10.28	10.33	10.28	10.33	10.33	0.33%	850
Jul 21, 2026	10.29	10.30	10.28	10.30	10.30	-0.21%	870
Jul 20, 2026	10.29	10.33	10.29	10.32	10.32	-0.02%	731
Jul 17, 2026	10.29	10.36	10.29	10.32	10.32	-0.06%	1,927
Jul 16, 2026	10.27	10.36	10.26	10.33	10.33	0.10%	14,717
Jul 15, 2026	10.36	10.40	10.32	10.32	10.32	-0.50%	1,635