ETR:XCBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.83	29.10	28.55	28.61	28.61	0.65%	240
Sep 21, 2026	28.62	28.63	28.43	28.43	28.43	-0.72%	1,435
Sep 18, 2026	28.66	28.67	28.63	28.63	28.63	-0.71%	15
Sep 17, 2026	28.67	28.84	28.67	28.84	28.84	0.56%	3,017
Sep 16, 2026	28.74	28.99	28.68	28.68	28.68	-0.88%	2,301
Sep 15, 2026	28.64	28.93	28.64	28.93	28.93	1.01%	237
Sep 14, 2026	28.79	28.81	28.64	28.64	28.64	-0.14%	2,379
Sep 11, 2026	28.77	28.86	28.68	28.68	28.68	-0.83%	2,635
Sep 10, 2026	28.80	28.92	28.65	28.92	28.92	0.80%	2,937
Sep 9, 2026	28.80	28.90	28.69	28.69	28.69	-0.10%	221
Sep 8, 2026	28.65	28.72	28.53	28.72	28.72	0.37%	2,205
Sep 7, 2026	28.25	28.66	28.25	28.62	28.62	0.86%	1,006
Sep 4, 2026	28.35	28.45	28.32	28.37	28.37	-0.18%	42
Sep 3, 2026	28.75	28.75	28.32	28.42	28.42	-0.49%	4,500
Sep 2, 2026	28.42	28.56	28.27	28.56	28.56	1.20%	722
Sep 1, 2026	28.36	28.45	28.22	28.22	28.22	0.77%	145
Aug 31, 2026	28.35	28.39	28.01	28.01	28.01	-0.21%	1,819
Aug 28, 2026	28.00	28.34	28.00	28.07	28.07	0.50%	864
Aug 27, 2026	27.89	27.97	27.86	27.93	27.93	0.02%	1,795
Aug 26, 2026	27.63	27.92	27.51	27.92	27.92	1.10%	2,583
Aug 25, 2026	27.69	27.77	27.62	27.62	27.62	-1.16%	317
Aug 24, 2026	28.15	28.15	27.88	27.94	27.94	-0.30%	676
Aug 21, 2026	27.92	28.06	27.92	28.03	28.03	0.79%	486
Aug 20, 2026	27.73	27.95	27.73	27.81	27.81	0.13%	48
Aug 19, 2026	27.53	27.79	27.53	27.77	27.77	0.78%	1,812
Aug 18, 2026	27.22	27.58	27.22	27.56	27.56	0.73%	1,046
Aug 17, 2026	27.26	27.43	27.26	27.36	27.36	0.90%	2,912
Aug 14, 2026	27.06	27.15	27.03	27.11	27.11	0.06%	128
Aug 13, 2026	27.18	27.18	27.03	27.10	27.10	-0.77%	517
Aug 12, 2026	27.32	27.33	27.23	27.31	27.31	0.85%	482
Aug 11, 2026	27.21	27.21	27.07	27.08	27.08	0.13%	1,697
Aug 10, 2026	26.84	27.04	26.72	27.04	27.04	1.46%	735
Aug 7, 2026	26.54	26.65	26.46	26.65	26.65	0.59%	223
Aug 6, 2026	26.30	26.50	26.29	26.50	26.50	0.49%	144
Aug 5, 2026	26.23	26.37	26.23	26.37	26.37	0.44%	275
Aug 4, 2026	26.37	26.49	26.10	26.25	26.25	-0.15%	708
Aug 3, 2026	26.17	26.29	26.17	26.29	26.29	-0.45%	87
Jul 31, 2026	26.77	26.77	26.41	26.41	26.41	-	331
Jul 30, 2026	26.27	26.42	26.27	26.41	26.41	-0.06%	-
Jul 29, 2026	26.30	26.48	26.30	26.43	26.43	0.19%	176
Jul 28, 2026	26.23	26.40	26.20	26.38	26.38	-0.68%	431
Jul 27, 2026	26.64	26.80	26.47	26.56	26.56	-1.28%	1,341
Jul 24, 2026	27.02	27.02	26.90	26.90	26.90	-0.44%	323
Jul 23, 2026	27.10	27.12	27.02	27.02	27.02	-0.31%	1,748
Jul 22, 2026	26.79	27.11	26.79	27.11	27.11	1.69%	58
Jul 21, 2026	26.62	26.70	26.60	26.66	26.66	0.68%	492
Jul 20, 2026	26.46	26.55	26.40	26.48	26.48	0.36%	5,450
Jul 17, 2026	26.15	26.38	26.06	26.38	26.38	0.82%	1,655
Jul 16, 2026	26.30	26.35	26.17	26.17	26.17	-0.15%	1,927
Jul 15, 2026	26.29	26.37	26.20	26.21	26.21	-0.02%	2,572