ETR:XCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	17.15	17.24	17.10	17.24	17.24	0.06%	1,057
Apr 22, 2026	17.53	17.53	17.23	17.23	17.23	-1.46%	5,672
Apr 21, 2026	17.76	17.76	17.48	17.48	17.48	-0.29%	2,400
Apr 20, 2026	17.49	17.58	17.49	17.53	17.53	-1.43%	897
Apr 17, 2026	17.68	17.79	17.67	17.79	17.79	3.70%	5,390
Apr 16, 2026	17.42	17.42	17.15	17.15	17.15	-1.35%	678
Apr 15, 2026	17.41	17.41	17.34	17.39	17.39	-0.14%	2,076
Apr 14, 2026	17.19	17.41	17.14	17.41	17.41	3.48%	2,681
Apr 13, 2026	16.95	17.07	16.83	16.83	16.83	-1.58%	4,183
Apr 10, 2026	17.11	17.31	17.08	17.10	17.10	-0.61%	1,945
Apr 9, 2026	17.26	17.26	17.14	17.20	17.20	-0.78%	1,381
Apr 8, 2026	17.29	17.57	17.29	17.34	17.34	5.70%	9,781
Apr 7, 2026	16.55	16.66	16.37	16.40	16.40	0.43%	5,689
Apr 2, 2026	16.31	16.39	16.18	16.33	16.33	-1.39%	7,197
Apr 1, 2026	16.53	16.61	16.42	16.56	16.56	3.86%	5,669
Mar 31, 2026	15.94	16.05	15.93	15.95	15.95	0.82%	5,053
Mar 30, 2026	15.78	15.82	15.73	15.82	15.82	-0.06%	4,053
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