ETR:PCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	79.33	79.33	78.07	78.07	78.07	-0.23%	26
Apr 16, 2026	78.25	78.25	78.25	78.25	78.25	2.06%	-
Apr 15, 2026	76.81	76.81	75.96	76.67	76.67	1.77%	9
Apr 14, 2026	75.55	75.55	75.34	75.34	75.34	1.41%	153
Apr 13, 2026	74.32	74.58	74.29	74.29	74.29	0.57%	149
Apr 10, 2026	73.63	74.22	73.63	73.87	73.87	-0.97%	151
Apr 9, 2026	75.21	75.21	74.59	74.59	74.59	-4.59%	196
Apr 8, 2026	80.46	80.46	78.18	78.18	78.18	-1.77%	244
Apr 7, 2026	79.47	79.59	78.67	79.59	79.59	0.67%	58
Apr 2, 2026	79.06	79.06	79.06	79.06	79.06	-0.13%	-
Apr 1, 2026	79.16	79.16	79.16	79.16	79.16	-1.82%	-
Mar 31, 2026	81.42	81.42	80.63	80.63	80.63	-0.65%	30
Mar 30, 2026	81.16	81.16	81.16	81.16	81.16	1.17%	-
Mar 27, 2026	79.82	80.22	79.17	80.22	80.22	-0.71%	181
Mar 26, 2026	80.58	80.79	80.56	80.79	80.79	1.55%	143
Mar 25, 2026	80.45	82.07	79.56	79.56	79.56	1.05%	1,527
Mar 24, 2026	79.02	79.02	78.73	78.73	78.73	-2.38%	732
Mar 23, 2026	81.57	81.57	80.65	80.65	80.65	0.69%	201
Mar 20, 2026	80.10	80.10	80.10	80.10	80.10	0.88%	-
Mar 19, 2026	79.40	79.40	79.40	79.40	79.40	-0.28%	-
Mar 18, 2026	79.62	79.62	79.62	79.62	79.62	-2.39%	-
Mar 17, 2026	81.54	81.57	81.54	81.57	81.57	0.84%	258
Mar 16, 2026	80.89	80.89	80.89	80.89	80.89	0.47%	-
Mar 13, 2026	79.26	80.54	79.26	80.51	80.51	0.11%	926
Mar 12, 2026	80.42	80.42	80.42	80.42	80.42	-1.09%	-
Mar 11, 2026	81.31	81.31	81.31	81.31	81.31	-1.86%	-
Mar 10, 2026	82.34	82.85	82.00	82.85	82.85	-1.86%	287
Mar 9, 2026	84.41	84.42	84.41	84.42	84.42	-1.40%	53
Mar 6, 2026	84.26	85.62	84.26	85.62	85.62	2.64%	65
Mar 5, 2026	83.04	84.00	83.04	83.42	83.42	1.19%	171
Mar 4, 2026	82.96	82.96	81.90	82.44	82.44	0.61%	194
Mar 3, 2026	81.33	81.94	81.33	81.94	81.94	3.36%	14
Mar 2, 2026	79.31	79.31	79.28	79.28	79.28	0.74%	110
Feb 27, 2026	78.20	78.70	78.20	78.70	78.70	3.15%	64
Feb 25, 2026	75.11	76.30	75.11	76.30	76.30	1.64%	1
Feb 24, 2026	74.38	75.07	74.38	75.07	75.07	0.98%	12
Feb 23, 2026	74.49	74.51	74.34	74.34	74.34	-3.75%	247
Feb 20, 2026	78.98	78.98	77.24	77.24	77.24	-1.78%	154
Feb 19, 2026	78.64	78.64	78.64	78.64	78.64	-0.99%	-
Feb 18, 2026	79.43	79.43	79.43	79.43	79.43	-0.64%	-
Feb 17, 2026	79.94	79.94	79.94	79.94	79.94	-0.97%	7
Feb 16, 2026	79.85	80.72	79.85	80.72	80.72	2.48%	289
Feb 13, 2026	78.77	78.77	78.77	78.77	78.77	0.87%	-
Feb 12, 2026	79.82	79.82	77.43	78.09	78.09	-6.39%	280
Feb 11, 2026	83.42	83.42	83.42	83.42	83.42	0.06%	1
Feb 10, 2026	81.83	83.37	81.83	83.37	83.37	1.52%	1
Feb 9, 2026	83.00	83.00	81.51	82.12	82.12	-1.39%	260
Feb 6, 2026	83.28	83.28	83.28	83.28	83.28	-	-
Feb 5, 2026	84.90	84.90	83.28	83.28	83.28	-0.10%	89
Feb 4, 2026	82.02	83.36	82.02	83.36	83.36	-3.56%	501