ETR:XCHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	18.96	18.99	18.94	18.98	-	1.01%	41,820
Jun 16, 2026	18.82	18.86	18.78	18.79	18.79	-0.42%	34,113
Jun 15, 2026	18.88	18.90	18.82	18.87	18.87	2.10%	74,553
Jun 12, 2026	18.39	18.49	18.38	18.48	18.48	1.19%	66,096
Jun 11, 2026	18.19	18.28	18.15	18.26	18.26	0.02%	45,332
Jun 10, 2026	18.29	18.34	18.18	18.26	18.26	-0.44%	180,491
Jun 9, 2026	18.41	18.57	18.34	18.34	18.34	0.81%	756,154
Jun 8, 2026	18.18	18.22	18.16	18.19	18.19	-1.60%	78,101
Jun 5, 2026	18.40	18.51	18.40	18.49	18.49	-1.82%	22,801
Jun 4, 2026	18.82	18.84	18.78	18.83	18.83	-0.47%	46,296
Jun 3, 2026	18.98	18.99	18.90	18.92	18.92	0.22%	22,573
Jun 2, 2026	18.84	18.89	18.82	18.87	18.87	1.91%	28,709
Jun 1, 2026	18.61	18.61	18.47	18.52	18.52	-1.11%	64,342
May 29, 2026	18.72	18.73	18.64	18.73	18.73	-0.04%	13,837
May 28, 2026	18.72	18.78	18.68	18.74	18.74	-0.06%	46,628
May 27, 2026	18.70	18.77	18.68	18.75	18.75	-0.21%	56,740
May 26, 2026	18.79	18.84	18.74	18.79	18.79	0.42%	75,631
May 25, 2026	18.71	18.71	18.64	18.71	18.71	1.81%	48,810
May 22, 2026	18.40	18.42	18.30	18.38	18.38	0.26%	155,216
May 21, 2026	18.19	18.33	18.15	18.33	18.33	-1.06%	111,883
May 20, 2026	18.52	18.54	18.47	18.53	18.53	1.10%	50,506
May 19, 2026	18.44	18.44	18.32	18.32	18.32	-0.33%	205,638
May 18, 2026	18.40	18.44	18.36	18.38	18.38	-0.48%	99,673
May 15, 2026	18.48	18.53	18.42	18.47	18.47	-1.21%	47,549
May 14, 2026	18.65	18.71	18.60	18.70	18.70	-1.86%	23,164
May 13, 2026	18.91	19.06	18.86	19.05	19.05	2.07%	101,436
May 12, 2026	18.64	18.76	18.64	18.67	18.67	-0.29%	25,687
May 11, 2026	18.67	18.72	18.63	18.72	18.72	2.07%	70,319
May 8, 2026	18.35	18.36	18.28	18.34	18.34	0.04%	48,075
May 7, 2026	18.42	18.43	18.32	18.33	18.33	-0.51%	24,125
May 6, 2026	18.38	18.46	18.33	18.43	18.43	0.96%	34,318
May 5, 2026	18.29	18.30	18.22	18.25	18.25	0.15%	33,817
May 4, 2026	18.30	18.31	18.21	18.22	18.22	0.39%	74,518
Apr 30, 2026	18.06	18.15	18.04	18.15	18.15	1.17%	246,893
Apr 29, 2026	18.01	18.05	17.94	17.94	17.94	0.89%	123,450
Apr 28, 2026	17.87	17.88	17.78	17.78	17.78	-0.56%	155,123
Apr 27, 2026	17.90	17.91	17.84	17.88	17.88	-0.26%	90,869
Apr 24, 2026	17.95	17.95	17.90	17.93	17.93	-0.76%	25,530
Apr 23, 2026	17.99	18.07	17.97	18.07	18.07	0.65%	8,725
Apr 22, 2026	17.95	17.98	17.91	17.95	17.95	1.10%	20,462
Apr 21, 2026	17.83	17.87	17.76	17.76	17.76	-0.21%	20,344
Apr 20, 2026	17.76	17.83	17.74	17.79	17.79	0.20%	40,034
Apr 17, 2026	17.62	17.76	17.58	17.76	17.76	0.53%	44,310
Apr 16, 2026	17.65	17.69	17.63	17.66	17.66	0.91%	46,646
Apr 15, 2026	17.49	17.53	17.44	17.50	17.50	-0.67%	10,759
Apr 14, 2026	17.53	17.62	17.53	17.62	17.62	0.96%	39,079
Apr 13, 2026	17.43	17.46	17.39	17.45	17.45	0.67%	30,331
Apr 10, 2026	17.42	17.42	17.34	17.34	17.34	1.23%	243,956
Apr 9, 2026	17.15	17.16	17.07	17.13	17.13	-0.83%	37,501
Apr 8, 2026	17.13	17.27	17.13	17.27	17.27	3.50%	48,563