ETR:XCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.29	18.29	18.25	18.25	-	-0.88%	11,795
Sep 22, 2026	18.32	18.43	18.31	18.41	18.41	0.29%	14,341
Sep 21, 2026	18.31	18.37	18.28	18.35	18.35	1.40%	7,178
Sep 18, 2026	18.09	18.16	18.09	18.10	18.10	0.62%	26,611
Sep 17, 2026	17.91	17.99	17.91	17.99	17.99	0.49%	16,992
Sep 16, 2026	17.92	17.92	17.87	17.90	17.90	0.56%	23,425
Sep 15, 2026	17.78	17.81	17.75	17.80	17.80	-0.35%	31,840
Sep 14, 2026	17.87	17.91	17.85	17.86	17.86	-0.36%	6,567
Sep 11, 2026	17.93	17.94	17.88	17.93	17.93	0.03%	31,243
Sep 10, 2026	18.00	18.01	17.92	17.92	17.92	-0.72%	35,049
Sep 9, 2026	18.09	18.12	18.04	18.05	18.05	0.01%	52,684
Sep 8, 2026	18.06	18.06	18.01	18.05	18.05	-0.01%	12,787
Sep 7, 2026	18.12	18.12	18.02	18.05	18.05	-0.32%	256,239
Sep 4, 2026	18.02	18.11	17.98	18.11	18.11	0.35%	59,690
Sep 3, 2026	18.00	18.04	17.97	18.04	18.04	-0.11%	64,209
Sep 2, 2026	18.07	18.08	17.99	18.06	18.06	-0.96%	39,510
Sep 1, 2026	18.27	18.27	18.18	18.24	18.24	-0.05%	22,560
Aug 31, 2026	18.25	18.30	18.21	18.25	18.25	0.04%	144,555
Aug 28, 2026	18.16	18.24	18.15	18.24	18.24	0.15%	8,065
Aug 27, 2026	18.21	18.22	18.17	18.21	18.21	1.12%	71,082
Aug 26, 2026	18.01	18.04	17.97	18.01	18.01	0.86%	47,960
Aug 25, 2026	17.81	17.88	17.80	17.86	17.86	0.38%	67,092
Aug 24, 2026	17.88	17.88	17.77	17.79	17.79	-1.65%	74,501
Aug 21, 2026	18.07	18.11	18.07	18.09	18.09	0.71%	37,081
Aug 20, 2026	17.95	17.98	17.89	17.96	17.96	-0.52%	60,253
Aug 19, 2026	18.07	18.12	18.02	18.05	18.05	-2.50%	8,788
Aug 18, 2026	18.59	18.61	18.49	18.52	18.52	-0.70%	33,129
Aug 17, 2026	18.62	18.65	18.58	18.65	18.65	1.41%	47,366
Aug 14, 2026	18.42	18.44	18.37	18.39	18.39	-0.36%	35,445
Aug 13, 2026	18.46	18.49	18.43	18.45	18.45	-0.64%	6,656
Aug 12, 2026	18.49	18.59	18.49	18.57	18.57	1.00%	14,763
Aug 11, 2026	18.41	18.44	18.39	18.39	18.39	-0.61%	15,872
Aug 10, 2026	18.56	18.57	18.48	18.50	18.50	-0.33%	47,583
Aug 7, 2026	18.54	18.56	18.51	18.56	18.56	0.78%	23,023
Aug 6, 2026	18.32	18.42	18.30	18.42	18.42	0.64%	14,765
Aug 5, 2026	18.27	18.35	18.27	18.30	18.30	0.85%	36,438
Aug 4, 2026	18.13	18.17	18.07	18.14	18.14	1.10%	122,032
Aug 3, 2026	17.91	17.95	17.84	17.95	17.95	-0.58%	56,096
Jul 31, 2026	18.14	18.17	18.05	18.05	18.05	0.03%	27,422
Jul 30, 2026	17.99	18.06	17.96	18.04	18.04	-0.72%	17,713
Jul 29, 2026	18.24	18.29	18.16	18.17	18.17	-0.02%	27,289
Jul 28, 2026	18.16	18.19	18.14	18.18	18.18	-2.45%	25,155
Jul 27, 2026	18.64	18.65	18.59	18.63	18.63	0.81%	26,572
Jul 24, 2026	18.42	18.48	18.39	18.48	18.48	-0.68%	27,651
Jul 23, 2026	18.67	18.70	18.61	18.61	18.61	-0.39%	12,964
Jul 22, 2026	18.59	18.68	18.55	18.68	18.68	-0.07%	2,009,503
Jul 21, 2026	18.63	18.70	18.61	18.70	18.70	2.78%	12,512
Jul 20, 2026	18.05	18.19	18.04	18.19	18.19	2.00%	155,432
Jul 17, 2026	17.80	17.85	17.70	17.83	17.83	-3.30%	85,945
Jul 16, 2026	18.47	18.47	18.37	18.44	18.44	-1.97%	55,536