ETR:XNGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.91	51.65	50.71	51.65	51.65	0.06%	1,355
Apr 1, 2026	51.77	51.77	51.18	51.62	51.62	2.69%	368
Mar 31, 2026	49.91	50.38	49.91	50.27	50.27	0.12%	129
Mar 30, 2026	49.99	50.21	49.92	50.21	50.21	0.61%	721
Mar 27, 2026	51.06	51.16	49.80	49.91	49.91	-2.61%	553
Mar 26, 2026	51.92	52.05	51.24	51.24	51.24	-1.78%	336
Mar 25, 2026	52.30	52.30	51.99	52.17	52.17	0.93%	353
Mar 24, 2026	52.40	52.40	51.69	51.69	51.69	-1.05%	317
Mar 23, 2026	51.29	52.55	51.08	52.24	52.24	0.27%	718
Mar 20, 2026	52.71	52.78	52.10	52.10	52.10	-1.03%	316
Mar 19, 2026	53.26	53.26	52.64	52.64	52.64	-1.64%	54
Mar 18, 2026	54.39	54.39	53.52	53.52	53.52	-0.76%	1,023
Mar 17, 2026	53.65	53.97	53.65	53.93	53.93	-0.02%	41
Mar 16, 2026	54.25	54.25	53.70	53.94	53.94	0.69%	739
Mar 13, 2026	53.57	53.99	53.52	53.57	53.57	-0.26%	24
Mar 12, 2026	53.98	54.06	53.57	53.71	53.71	-0.81%	1,185
Mar 11, 2026	53.80	54.45	53.80	54.15	54.15	-0.26%	1,157
Mar 10, 2026	53.64	54.42	53.64	54.29	54.29	1.53%	1,088
Mar 9, 2026	52.98	53.47	52.91	53.47	53.47	-0.50%	826
Mar 6, 2026	54.17	54.33	53.46	53.74	53.74	-0.43%	686
Mar 5, 2026	53.70	53.97	53.57	53.97	53.97	0.73%	1,181
Mar 4, 2026	52.24	53.58	52.24	53.58	53.58	2.45%	202
Mar 3, 2026	52.50	52.50	51.62	52.30	52.30	-0.63%	726
Mar 2, 2026	51.55	52.63	51.55	52.63	52.63	0.90%	1,826
Feb 27, 2026	52.58	52.65	51.80	52.16	52.16	-0.21%	1,115
Feb 26, 2026	52.48	52.80	52.27	52.27	52.27	-0.55%	754
Feb 25, 2026	51.61	52.65	51.61	52.56	52.56	1.82%	155
Feb 24, 2026	51.33	51.78	51.30	51.62	51.62	0.23%	445
Feb 23, 2026	52.33	52.56	51.50	51.50	51.50	-2.57%	329
Feb 20, 2026	52.78	52.98	52.40	52.86	52.86	0.55%	280
Feb 19, 2026	52.86	52.86	52.56	52.57	52.57	-0.59%	2,325
Feb 18, 2026	52.01	52.88	52.01	52.88	52.88	1.65%	231
Feb 17, 2026	52.18	52.18	51.65	52.02	52.02	0.19%	220
Feb 16, 2026	52.55	52.55	51.89	51.92	51.92	-0.61%	902
Feb 13, 2026	52.06	52.29	51.87	52.24	52.24	0.77%	1,563
Feb 12, 2026	53.49	53.49	51.84	51.84	51.84	-2.67%	148
Feb 11, 2026	54.00	54.00	53.14	53.26	53.26	-1.28%	1,289
Feb 10, 2026	53.70	54.00	53.44	53.95	53.95	0.73%	423
Feb 9, 2026	53.59	53.59	53.07	53.56	53.56	0.53%	668
Feb 6, 2026	52.31	53.28	52.31	53.28	53.28	0.74%	416
Feb 5, 2026	53.66	53.80	52.38	52.89	52.89	-1.12%	1,314
Feb 4, 2026	54.81	54.83	53.43	53.49	53.49	-2.78%	1,472
Feb 3, 2026	56.67	56.69	54.98	55.02	55.02	-2.65%	1,292
Feb 2, 2026	55.03	56.56	54.73	56.52	56.52	0.84%	1,212
Jan 30, 2026	55.55	56.12	55.51	56.05	56.05	0.92%	2,132
Jan 29, 2026	57.15	57.15	55.22	55.54	55.54	-1.79%	1,160
Jan 28, 2026	56.61	56.88	56.55	56.55	56.55	0.32%	122
Jan 27, 2026	56.77	57.10	56.28	56.37	56.37	-	355
Jan 26, 2026	56.14	56.48	56.13	56.37	56.37	-0.86%	2,742
Jan 23, 2026	56.94	56.95	56.52	56.86	56.86	0.48%	1,451