ETR:XCNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.19	19.29	19.19	19.29	19.29	0.22%	140
Sep 21, 2026	19.20	19.25	19.17	19.25	19.25	1.16%	200
Sep 18, 2026	18.99	19.05	18.99	19.03	19.03	0.81%	409
Sep 17, 2026	18.79	18.88	18.79	18.88	18.88	0.36%	-
Sep 16, 2026	18.75	18.81	18.75	18.81	18.81	0.83%	-
Sep 15, 2026	18.67	18.68	18.66	18.66	18.66	-0.81%	348
Sep 14, 2026	18.73	18.81	18.73	18.81	18.81	0.43%	-
Sep 11, 2026	18.72	18.75	18.71	18.73	18.73	-0.13%	24
Sep 10, 2026	18.86	18.86	18.75	18.75	18.75	-0.87%	-
Sep 9, 2026	18.91	18.95	18.87	18.92	18.92	0.41%	472
Sep 8, 2026	18.91	18.91	18.84	18.84	18.84	-0.56%	597
Sep 7, 2026	19.03	19.03	18.89	18.94	18.94	-0.20%	118
Sep 4, 2026	18.88	19.00	18.88	18.98	18.98	0.27%	140
Sep 3, 2026	18.89	18.93	18.88	18.93	18.93	-0.04%	-
Sep 2, 2026	18.91	18.97	18.85	18.94	18.94	-0.92%	145
Sep 1, 2026	19.22	19.22	19.10	19.11	19.11	0.02%	394
Aug 31, 2026	19.21	19.21	19.11	19.11	19.11	-0.30%	-
Aug 28, 2026	19.11	19.17	19.11	19.17	19.17	0.04%	14
Aug 27, 2026	19.13	19.16	19.11	19.16	19.16	1.55%	62
Aug 26, 2026	18.87	18.93	18.87	18.87	18.87	0.66%	1
Aug 25, 2026	18.77	18.84	18.74	18.74	18.74	0.02%	4,176
Aug 24, 2026	18.78	18.79	18.68	18.74	18.74	-0.82%	328
Aug 21, 2026	19.00	19.00	18.89	18.89	18.89	-0.15%	118
Aug 20, 2026	18.89	18.92	18.81	18.92	18.92	-0.21%	-
Aug 19, 2026	18.92	19.02	18.92	18.96	18.96	-2.64%	262
Aug 18, 2026	19.60	19.60	19.48	19.48	19.48	-0.37%	2
Aug 17, 2026	19.58	19.58	19.52	19.55	19.55	1.31%	62
Aug 14, 2026	19.32	19.32	19.30	19.30	19.30	-0.55%	150
Aug 13, 2026	19.37	19.40	19.37	19.40	19.40	-0.41%	-
Aug 12, 2026	19.42	19.51	19.42	19.48	19.48	0.69%	1
Aug 11, 2026	19.35	19.38	19.35	19.35	19.35	-0.88%	-
Aug 10, 2026	19.52	19.54	19.50	19.52	19.52	0.10%	1
Aug 7, 2026	19.52	19.53	19.50	19.50	19.50	1.03%	587
Aug 6, 2026	19.18	19.30	19.18	19.30	19.30	0.66%	-
Aug 5, 2026	19.22	19.22	19.18	19.18	19.18	1.33%	7
Aug 4, 2026	18.98	18.98	18.89	18.92	18.92	0.81%	15
Aug 3, 2026	18.76	18.77	18.72	18.77	18.77	-1.01%	514
Jul 31, 2026	18.99	19.03	18.96	18.96	18.96	-0.21%	7
Jul 30, 2026	18.91	19.00	18.90	19.00	19.00	-0.08%	-
Jul 29, 2026	19.13	19.13	19.02	19.02	19.02	-0.23%	-
Jul 28, 2026	19.03	19.10	19.03	19.06	19.06	-1.92%	914
Jul 27, 2026	19.50	19.52	19.37	19.44	19.44	1.02%	2,564
Jul 24, 2026	19.18	19.26	19.18	19.24	19.24	-0.93%	3
Jul 23, 2026	19.50	19.50	19.42	19.42	19.42	-0.24%	41
Jul 22, 2026	19.38	19.47	19.38	19.47	19.47	-0.09%	-
Jul 21, 2026	19.48	19.52	19.42	19.49	19.49	2.89%	1,419
Jul 20, 2026	18.81	18.96	18.78	18.94	18.94	2.22%	7,572
Jul 17, 2026	18.62	18.63	18.53	18.53	18.53	-3.86%	5,403
Jul 16, 2026	19.27	19.27	19.23	19.27	19.27	-1.95%	977
Jul 15, 2026	19.75	19.76	19.61	19.65	19.65	-0.18%	6,957