ETR:XCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.79	16.93	16.60	16.89	16.89	0.06%	18,517
Oct 1, 2026	17.21	17.23	16.83	16.88	16.88	-3.71%	34,245
Sep 30, 2026	17.87	17.89	17.52	17.53	17.53	-1.74%	10,985
Sep 29, 2026	17.92	18.08	17.80	17.84	17.84	-0.59%	13,929
Sep 28, 2026	18.09	18.10	17.94	17.94	17.94	-1.32%	11,598
Sep 25, 2026	18.15	18.26	18.11	18.18	18.18	1.39%	12,901
Sep 24, 2026	17.88	18.03	17.78	17.93	17.93	-0.69%	12,527
Sep 23, 2026	18.29	18.33	18.05	18.06	18.06	-0.58%	4,175
Sep 22, 2026	18.20	18.43	18.08	18.16	18.16	-0.44%	12,542
Sep 21, 2026	18.38	18.38	18.16	18.24	18.24	0.52%	5,180
Sep 18, 2026	18.51	18.53	18.15	18.15	18.15	-2.08%	6,111
Sep 17, 2026	18.46	18.53	18.37	18.53	18.53	0.52%	1,727
Sep 16, 2026	18.56	18.56	18.40	18.44	18.44	0.46%	7,044
Sep 15, 2026	18.30	18.43	18.13	18.35	18.35	-0.65%	10,554
Sep 14, 2026	18.64	18.65	18.39	18.47	18.47	-1.41%	8,235
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