ETR:XCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.64	18.74	18.55	18.74	18.74	-0.16%	2,807
Sep 10, 2026	18.63	18.77	18.50	18.77	18.77	1.76%	4,049
Sep 9, 2026	18.52	18.53	18.37	18.44	18.44	-2.85%	3,625
Sep 8, 2026	18.86	18.98	18.59	18.98	18.98	1.28%	7,577
Sep 7, 2026	18.82	18.93	18.74	18.74	18.74	-0.32%	8,476
Sep 4, 2026	18.83	18.85	18.75	18.80	18.80	-0.63%	7,401
Sep 3, 2026	18.73	18.97	18.71	18.92	18.92	1.72%	6,794
Sep 2, 2026	18.67	18.70	18.44	18.60	18.60	0.38%	8,508
Sep 1, 2026	18.55	18.59	18.50	18.53	18.53	-0.43%	4,464
Aug 31, 2026	18.59	18.62	18.47	18.61	18.61	0.89%	6,859
Aug 28, 2026	18.46	18.47	18.37	18.45	18.45	1.29%	3,374
Aug 27, 2026	19.00	19.00	18.21	18.21	18.21	-4.16%	20,985
Aug 26, 2026	19.19	19.19	19.00	19.00	19.00	-1.55%	422
Aug 25, 2026	19.14	19.30	19.00	19.30	19.30	1.15%	4,533
Aug 24, 2026	19.11	19.11	19.06	19.08	19.08	-0.03%	2,093
Aug 21, 2026	19.12	19.21	19.09	19.09	19.09	-0.13%	1,341
Aug 20, 2026	19.20	19.23	19.10	19.11	19.11	-0.86%	6,987
Aug 19, 2026	19.63	19.63	19.17	19.28	19.28	-2.53%	16,184
Aug 18, 2026	20.09	20.09	19.67	19.78	19.78	-2.59%	8,297
Aug 17, 2026	20.24	20.30	20.07	20.30	20.30	-	5,689
Aug 14, 2026	20.13	20.30	20.13	20.30	20.30	-	16,733
Aug 13, 2026	20.36	20.38	20.14	20.30	20.30	0.89%	7,577
Aug 12, 2026	20.05	20.13	19.96	20.12	20.12	2.44%	7,208
Aug 11, 2026	19.98	20.13	19.64	19.64	19.64	-1.41%	7,430
Aug 10, 2026	19.60	19.92	19.59	19.92	19.92	1.79%	17,861
Aug 7, 2026	19.47	19.64	19.39	19.57	19.57	-0.03%	24,225
Aug 6, 2026	19.59	19.65	19.44	19.58	19.58	0.62%	7,771
Aug 5, 2026	19.28	19.46	19.14	19.46	19.46	0.93%	7,779
Aug 4, 2026	19.33	19.41	19.28	19.28	19.28	-0.98%	12,726
Aug 3, 2026	19.49	19.49	19.38	19.47	19.47	0.93%	18,293
Jul 31, 2026	19.68	19.71	19.20	19.29	19.29	2.69%	19,121
Jul 30, 2026	18.53	18.85	18.51	18.78	18.78	-0.11%	11,274
Jul 29, 2026	18.74	18.80	18.40	18.80	18.80	0.64%	12,468
Jul 28, 2026	18.65	18.74	18.59	18.68	18.68	0.97%	12,558
Jul 27, 2026	18.62	18.70	18.50	18.50	18.50	0.27%	17,466
Jul 24, 2026	18.19	18.45	18.19	18.45	18.45	1.62%	25,083
Jul 23, 2026	18.21	18.21	18.02	18.16	18.16	-1.01%	21,357
Jul 22, 2026	18.10	18.34	18.10	18.34	18.34	3.38%	5,265
Jul 21, 2026	18.00	18.09	17.74	17.74	17.74	-0.59%	6,584
Jul 20, 2026	17.76	17.96	17.76	17.85	17.85	0.34%	6,854
Jul 17, 2026	17.77	18.00	17.71	17.79	17.79	-0.36%	5,401
Jul 16, 2026	17.85	17.96	17.82	17.85	17.85	0.37%	11,368
Jul 15, 2026	17.74	17.82	17.74	17.79	17.79	-0.14%	3,683
Jul 14, 2026	17.51	17.85	17.51	17.81	17.81	1.51%	13,872
Jul 13, 2026	17.51	17.65	17.50	17.55	17.55	0.52%	9,924
Jul 10, 2026	17.41	17.50	17.41	17.46	17.46	0.14%	4,437
Jul 9, 2026	17.44	17.44	17.33	17.43	17.43	1.63%	5,067
Jul 8, 2026	17.33	17.33	17.07	17.15	17.15	-2.94%	10,641
Jul 7, 2026	17.92	17.92	17.59	17.67	17.67	-0.84%	15,919
Jul 6, 2026	17.74	17.83	17.71	17.82	17.82	0.62%	3,195