ETR:XUGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.17	29.17	29.04	29.04	29.04	0.17%	-
Sep 21, 2026	28.81	28.99	28.81	28.99	28.99	1.06%	432
Sep 18, 2026	28.87	28.87	28.68	28.68	28.68	-0.54%	-
Sep 17, 2026	28.99	29.08	28.84	28.84	28.84	0.03%	1,262
Sep 16, 2026	28.72	28.83	28.72	28.83	28.83	0.47%	2
Sep 15, 2026	28.89	28.89	28.69	28.69	28.69	-0.43%	2
Sep 14, 2026	28.70	28.82	28.70	28.82	28.82	0.77%	-
Sep 11, 2026	28.51	28.60	28.51	28.60	28.60	0.76%	-
Sep 10, 2026	28.53	28.53	28.38	28.38	28.38	-0.23%	-
Sep 9, 2026	28.62	28.62	28.45	28.45	28.45	-0.78%	-
Sep 8, 2026	28.80	28.86	28.67	28.67	28.67	-0.61%	107
Sep 7, 2026	28.90	28.91	28.81	28.85	28.85	-0.38%	192
Sep 4, 2026	29.11	29.14	28.96	28.96	28.96	-0.84%	320
Sep 3, 2026	28.96	29.20	28.96	29.20	29.20	0.62%	13
Sep 2, 2026	28.84	29.02	28.81	29.02	29.02	0.42%	150
Sep 1, 2026	29.04	29.04	28.90	28.90	28.90	-0.40%	-
Aug 31, 2026	29.21	29.21	29.02	29.02	29.02	-1.54%	-
Aug 28, 2026	29.25	29.47	29.24	29.47	29.47	0.75%	-
Aug 27, 2026	29.32	29.35	29.25	29.25	29.25	-0.12%	195
Aug 26, 2026	29.17	29.29	29.17	29.29	29.29	0.33%	81
Aug 25, 2026	29.28	29.28	29.19	29.19	29.19	0.24%	-
Aug 24, 2026	29.06	29.12	29.02	29.12	29.12	0.34%	501
Aug 21, 2026	28.86	29.04	28.86	29.02	29.02	0.22%	103
Aug 20, 2026	29.10	29.10	28.96	28.96	28.96	-0.87%	103
Aug 19, 2026	29.17	29.21	29.17	29.21	29.21	-0.31%	4
Aug 18, 2026	29.25	29.31	29.25	29.30	29.30	-0.17%	1,145
Aug 17, 2026	29.57	29.57	29.35	29.35	29.35	-0.89%	2
Aug 14, 2026	29.77	29.77	29.62	29.62	29.62	0.22%	222
Aug 13, 2026	29.61	29.65	29.55	29.55	29.55	0.19%	-
Aug 12, 2026	29.65	29.66	29.50	29.50	29.50	-0.69%	-
Aug 11, 2026	29.69	29.77	29.69	29.70	29.70	0.17%	419
Aug 10, 2026	29.58	29.65	29.58	29.65	29.65	0.32%	100
Aug 7, 2026	29.63	29.65	29.56	29.56	29.56	0.25%	1,467
Aug 6, 2026	29.57	29.58	29.48	29.48	29.48	-0.17%	709
Aug 5, 2026	29.72	29.82	29.53	29.53	29.53	0.41%	636
Aug 4, 2026	29.34	29.41	29.20	29.41	29.41	0.79%	504
Aug 3, 2026	28.94	29.18	28.94	29.18	29.18	1.97%	40
Jul 31, 2026	28.73	28.79	28.62	28.62	28.62	1.20%	-
Jul 30, 2026	28.67	28.67	28.28	28.28	28.28	-2.16%	402
Jul 29, 2026	29.05	29.09	28.90	28.90	28.90	-0.43%	237
Jul 28, 2026	28.78	29.03	28.78	29.03	29.03	1.31%	-
Jul 27, 2026	28.55	28.71	28.55	28.65	28.65	0.23%	1
Jul 24, 2026	28.36	28.59	28.36	28.59	28.59	1.31%	-
Jul 23, 2026	28.38	28.40	28.22	28.22	28.22	-1.17%	81
Jul 22, 2026	28.63	28.63	28.55	28.55	28.55	-0.28%	-
Jul 21, 2026	28.76	28.76	28.63	28.63	28.63	-0.40%	2
Jul 20, 2026	28.60	28.75	28.60	28.75	28.75	0.70%	-
Jul 17, 2026	28.65	28.68	28.55	28.55	28.55	-1.26%	258
Jul 16, 2026	28.84	28.91	28.78	28.91	28.91	0.16%	-
Jul 15, 2026	28.99	28.99	28.87	28.87	28.87	-0.14%	133