ETR:XCO2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.96	18.96	18.96	18.96	-	0.15%	5
Sep 22, 2026	18.91	18.96	18.91	18.93	18.93	0.02%	262
Sep 21, 2026	18.87	18.93	18.87	18.92	18.92	0.29%	10
Sep 18, 2026	18.92	18.94	18.87	18.87	18.87	-0.27%	139
Sep 17, 2026	18.89	18.95	18.89	18.92	18.92	0.16%	1
Sep 16, 2026	18.84	18.89	18.84	18.89	18.89	0.19%	-
Sep 15, 2026	18.85	18.86	18.85	18.86	18.86	0.16%	194
Sep 14, 2026	18.89	18.89	18.83	18.83	18.83	-0.25%	6
Sep 11, 2026	18.88	18.91	18.87	18.87	18.87	-0.09%	16
Sep 10, 2026	19.00	19.00	18.88	18.89	18.89	-0.51%	531
Sep 9, 2026	18.97	19.00	18.97	18.99	18.99	-0.25%	669
Sep 8, 2026	19.03	19.07	19.03	19.04	19.04	0.07%	94
Sep 7, 2026	19.07	19.07	19.01	19.02	19.02	-0.24%	1,297
Sep 4, 2026	19.05	19.10	19.05	19.07	19.07	0.09%	147
Sep 3, 2026	19.02	19.09	19.02	19.05	19.05	0.22%	7
Sep 2, 2026	19.01	19.01	19.01	19.01	19.01	-0.17%	-
Sep 1, 2026	19.10	19.10	19.03	19.04	19.04	-0.08%	237
Aug 31, 2026	19.10	19.11	19.06	19.06	19.06	-0.20%	610
Aug 28, 2026	19.11	19.11	19.08	19.09	19.09	-0.10%	8,385
Aug 27, 2026	19.13	19.13	19.03	19.11	19.11	-0.03%	2,192
Aug 26, 2026	19.11	19.14	19.09	19.12	19.12	-0.07%	8,901
Aug 25, 2026	19.12	19.13	19.08	19.13	19.13	0.20%	5,249
Aug 24, 2026	19.16	19.16	19.09	19.09	19.09	0.20%	477
Aug 21, 2026	19.09	19.10	19.06	19.06	19.06	-0.21%	847
Aug 20, 2026	18.99	19.13	18.99	19.10	19.10	0.06%	408
Aug 19, 2026	19.15	19.15	19.08	19.08	19.08	-0.15%	247
Aug 18, 2026	19.17	19.17	19.11	19.11	19.11	-0.19%	23
Aug 17, 2026	19.21	19.21	19.15	19.15	19.15	-0.02%	160
Aug 14, 2026	19.25	19.25	19.15	19.15	19.15	-0.33%	2,927
Aug 13, 2026	19.19	19.23	19.14	19.22	19.21	0.19%	314
Aug 12, 2026	19.10	19.22	19.10	19.18	19.18	-0.01%	7
Aug 11, 2026	19.18	19.18	19.18	19.18	19.18	0.07%	-
Aug 10, 2026	19.24	19.24	19.15	19.17	19.17	-0.17%	360
Aug 7, 2026	19.29	19.29	19.19	19.20	19.20	-0.01%	60
Aug 6, 2026	19.21	19.21	19.11	19.20	19.20	-0.02%	61
Aug 5, 2026	19.22	19.25	19.21	19.21	19.20	-0.02%	11
Aug 4, 2026	19.20	19.21	19.16	19.21	19.21	0.08%	-
Aug 3, 2026	19.27	19.27	19.19	19.19	19.19	0.03%	3,799
Jul 31, 2026	19.20	19.21	19.15	19.19	19.19	0.27%	5,817
Jul 30, 2026	19.14	19.14	19.12	19.14	19.14	-0.19%	3,000
Jul 29, 2026	19.20	19.20	19.17	19.17	19.17	-0.13%	-
Jul 28, 2026	19.19	19.23	19.19	19.20	19.20	0.14%	1,739
Jul 27, 2026	19.10	19.20	19.10	19.17	19.17	-0.01%	214
Jul 24, 2026	19.15	19.18	19.14	19.17	19.17	0.40%	137
Jul 23, 2026	19.23	19.23	19.10	19.10	19.10	-0.23%	5
Jul 22, 2026	19.14	19.18	19.13	19.14	19.14	-0.04%	100
Jul 21, 2026	19.21	19.21	19.15	19.15	19.15	-0.14%	268
Jul 20, 2026	19.06	19.25	19.06	19.18	19.18	-0.04%	620
Jul 17, 2026	19.19	19.20	19.18	19.18	19.18	-0.02%	167
Jul 16, 2026	19.20	19.20	19.17	19.19	19.19	-0.09%	233