ETR:XCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.00	16.00	15.78	15.83	15.83	-0.38%	3,704
Mar 26, 2026	16.02	16.02	15.89	15.89	15.89	-2.61%	1,567
Mar 25, 2026	16.39	16.44	16.29	16.31	16.31	0.90%	8,221
Mar 24, 2026	16.19	16.19	16.03	16.17	16.17	-0.28%	3,062
Mar 23, 2026	15.70	16.41	15.60	16.21	16.21	1.47%	8,931
Mar 20, 2026	16.31	16.35	15.98	15.98	15.98	-1.60%	10,032
Mar 19, 2026	16.25	16.28	16.21	16.24	16.24	-3.13%	929
Mar 18, 2026	16.69	16.80	16.69	16.76	16.76	1.33%	30
Mar 17, 2026	16.48	16.54	16.48	16.54	16.54	0.36%	541
Mar 16, 2026	16.30	16.51	16.27	16.48	16.48	0.73%	4,518
Mar 13, 2026	16.28	16.50	16.28	16.36	16.36	-1.06%	4,166
Mar 12, 2026	16.74	16.74	16.45	16.54	16.54	-2.59%	4,921
Mar 11, 2026	16.99	17.07	16.98	16.98	16.98	-0.90%	944
Mar 10, 2026	17.12	17.13	17.05	17.13	17.13	3.57%	2,807
Mar 9, 2026	16.29	16.60	16.29	16.54	16.54	-1.14%	7,633
Mar 6, 2026	16.94	16.94	16.67	16.73	16.73	-1.73%	3,919
Mar 5, 2026	17.37	17.40	17.03	17.03	17.03	-3.24%	3,181
Mar 4, 2026	17.52	17.73	17.46	17.60	17.60	0.11%	12,169
Mar 3, 2026	17.76	17.76	17.27	17.58	17.58	-4.59%	13,356
Mar 2, 2026	18.22	18.42	18.22	18.42	18.42	-1.68%	1,209
Feb 27, 2026	19.01	19.11	18.74	18.74	18.74	-1.50%	932
Feb 26, 2026	19.00	19.08	18.94	19.02	19.02	-0.24%	2,374
Feb 25, 2026	18.73	19.07	18.73	19.07	19.07	3.31%	82
Feb 24, 2026	18.52	18.52	18.46	18.46	18.46	-1.63%	5,000
Feb 23, 2026	18.75	18.90	18.73	18.76	18.76	0.81%	2,326
Feb 20, 2026	18.55	18.68	18.55	18.61	18.61	1.72%	1,620
Feb 19, 2026	18.32	18.40	18.25	18.30	18.30	-0.73%	1,665
Feb 18, 2026	18.20	18.43	18.20	18.43	18.43	1.63%	1,052
Feb 17, 2026	17.96	18.14	17.96	18.14	18.14	-0.06%	891
Feb 16, 2026	17.99	18.15	17.97	18.15	18.15	0.83%	1,832
Feb 13, 2026	17.82	18.00	17.74	18.00	18.00	1.32%	2,330
Feb 12, 2026	18.25	18.26	17.76	17.76	17.76	-1.28%	772
Feb 11, 2026	18.13	18.13	17.99	17.99	17.99	-0.22%	1,002
Feb 10, 2026	18.03	18.03	18.03	18.03	18.03	-1.10%	569
Feb 9, 2026	17.93	18.23	17.93	18.23	18.23	1.84%	2,228
Feb 6, 2026	17.74	17.90	17.73	17.90	17.90	1.33%	3,581
Feb 5, 2026	18.02	18.02	17.67	17.67	17.67	-3.47%	3,101
Feb 4, 2026	18.15	18.30	18.07	18.30	18.30	-2.43%	6,199
Feb 3, 2026	18.72	18.84	18.67	18.76	18.76	1.35%	6,326
Feb 2, 2026	18.14	18.51	18.14	18.51	18.51	3.24%	3,480
Jan 30, 2026	17.93	17.93	17.93	17.93	17.93	-0.61%	9
Jan 29, 2026	18.04	18.04	18.04	18.04	18.04	0.45%	769
Jan 28, 2026	18.00	18.00	17.96	17.96	17.96	-1.32%	1,632
Jan 27, 2026	18.05	18.26	18.05	18.20	18.20	2.62%	3,918
Jan 26, 2026	17.64	17.75	17.64	17.73	17.73	3.20%	1,044
Jan 23, 2026	17.53	17.53	17.18	17.18	17.18	-2.00%	4,116
Jan 22, 2026	17.51	17.53	17.39	17.53	17.53	1.62%	2,325
Jan 21, 2026	17.26	17.26	17.11	17.25	17.25	0.29%	2,040
Jan 20, 2026	17.35	17.35	17.16	17.20	17.20	-0.92%	3,875
Jan 19, 2026	17.22	17.38	17.21	17.36	17.36	-1.00%	2,024