ETR:XCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	15.02	15.05	14.78	14.80	14.80	-3.05%	39,126
Oct 21, 2026	15.26	15.31	15.20	15.27	15.27	0.10%	17,501
Oct 20, 2026	15.30	15.39	15.05	15.25	15.25	-0.07%	20,215
Oct 19, 2026	15.42	15.42	15.19	15.26	15.26	-2.43%	7,791
Oct 16, 2026	15.77	15.78	15.64	15.64	15.64	-0.48%	8,885
Oct 15, 2026	15.77	15.90	15.66	15.72	15.72	-0.88%	11,466
Oct 14, 2026	15.88	15.88	15.73	15.86	15.86	-0.16%	12,803
Oct 13, 2026	16.01	16.02	15.85	15.88	15.88	0.43%	15,201
Oct 12, 2026	16.39	16.41	16.30	16.39	15.81	-2.47%	10,197
Oct 9, 2026	16.39	16.80	16.27	16.80	16.21	2.88%	14,951
Oct 8, 2026	16.29	16.44	16.15	16.33	15.76	-1.06%	14,620
Oct 7, 2026	16.94	16.98	16.40	16.51	15.93	-3.62%	23,972
Oct 6, 2026	17.02	17.27	17.00	17.13	16.53	1.36%	9,680
Oct 5, 2026	16.75	16.94	16.61	16.90	16.30	0.06%	9,515
Oct 2, 2026	16.79	16.93	16.60	16.89	16.29	0.06%	18,517
Oct 1, 2026	17.21	17.23	16.83	16.88	16.28	-3.71%	34,245
Sep 30, 2026	17.87	17.89	17.52	17.53	16.91	-1.74%	10,985
Sep 29, 2026	17.92	18.08	17.80	17.84	17.21	-0.59%	13,944
Sep 28, 2026	18.09	18.10	17.94	17.94	17.31	-1.32%	11,598
Sep 25, 2026	18.15	18.26	18.11	18.18	17.54	1.39%	12,901
Sep 24, 2026	17.88	18.03	17.78	17.93	17.30	-0.69%	12,527
Sep 23, 2026	18.29	18.33	18.05	18.06	17.42	-0.58%	4,175
Sep 22, 2026	18.20	18.43	18.08	18.16	17.52	-0.44%	12,542
Sep 21, 2026	18.38	18.38	18.16	18.24	17.60	0.52%	5,180
Sep 18, 2026	18.51	18.53	18.15	18.15	17.51	-2.08%	6,111
Sep 17, 2026	18.46	18.53	18.37	18.53	17.88	0.52%	1,727
Sep 16, 2026	18.56	18.56	18.40	18.44	17.79	0.46%	7,044
Sep 15, 2026	18.30	18.43	18.13	18.35	17.71	-0.65%	10,554
Sep 14, 2026	18.64	18.65	18.39	18.47	17.82	-1.41%	8,235
Sep 11, 2026	18.64	18.74	18.55	18.74	18.08	-0.16%	2,807
Sep 10, 2026	18.63	18.77	18.50	18.77	18.11	1.76%	4,049
Sep 9, 2026	18.52	18.53	18.37	18.44	17.80	-2.85%	3,625
Sep 8, 2026	18.86	18.98	18.59	18.98	18.32	1.28%	7,577
Sep 7, 2026	18.82	18.93	18.74	18.74	18.08	-0.32%	8,476
Sep 4, 2026	18.83	18.85	18.75	18.80	18.14	-0.63%	7,401
Sep 3, 2026	18.73	18.97	18.71	18.92	18.26	1.72%	6,794
Sep 2, 2026	18.67	18.70	18.44	18.60	17.95	0.38%	8,508
Sep 1, 2026	18.55	18.59	18.50	18.53	17.88	-0.43%	4,464
Aug 31, 2026	18.59	18.62	18.47	18.61	17.96	0.89%	6,859
Aug 28, 2026	18.46	18.47	18.37	18.45	17.80	1.29%	3,374
Aug 27, 2026	19.00	19.00	18.21	18.21	17.57	-4.16%	20,985
Aug 26, 2026	19.19	19.19	19.00	19.00	18.34	-1.55%	422
Aug 25, 2026	19.14	19.30	19.00	19.30	18.63	1.15%	4,533
Aug 24, 2026	19.11	19.11	19.06	19.08	18.41	-0.03%	2,093
Aug 21, 2026	19.12	19.21	19.09	19.09	18.42	-0.13%	1,341
Aug 20, 2026	19.20	19.23	19.10	19.11	18.44	-0.86%	6,987
Aug 19, 2026	19.63	19.63	19.17	19.28	18.60	-2.53%	16,184
Aug 18, 2026	20.09	20.09	19.67	19.78	19.08	-2.59%	8,297
Aug 17, 2026	20.24	20.30	20.07	20.30	19.59	-	5,689
Aug 14, 2026	20.13	20.30	20.13	20.30	19.59	-	16,733