ETR:XCS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.80	12.80	12.65	12.65	-	-0.21%	2,392
Sep 22, 2026	12.66	12.73	12.65	12.68	12.68	0.97%	4,253
Sep 21, 2026	12.60	12.60	12.52	12.55	12.55	1.18%	1,323
Sep 18, 2026	12.49	12.54	12.41	12.41	12.41	-1.02%	6,275
Sep 17, 2026	12.50	12.54	12.40	12.54	12.54	0.10%	156
Sep 16, 2026	12.54	12.56	12.52	12.52	12.52	0.71%	5
Sep 15, 2026	12.53	12.53	12.36	12.44	12.44	-0.37%	2,266
Sep 14, 2026	12.60	12.66	12.48	12.48	12.48	0.10%	20
Sep 11, 2026	12.51	12.59	12.46	12.47	12.47	-0.87%	2,372
Sep 10, 2026	12.63	12.63	12.53	12.58	12.58	-0.58%	9,065
Sep 9, 2026	12.60	12.65	12.54	12.65	12.65	0.19%	25,856
Sep 8, 2026	12.60	12.63	12.52	12.63	12.63	-0.33%	73,203
Sep 7, 2026	12.67	12.68	12.61	12.67	12.67	0.57%	2,927
Sep 4, 2026	12.58	12.65	12.58	12.60	12.60	-0.49%	172
Sep 3, 2026	12.55	12.72	12.55	12.66	12.66	-	71,796
Sep 2, 2026	12.58	12.66	12.58	12.66	12.66	0.99%	2,394
Sep 1, 2026	12.53	12.56	12.45	12.54	12.54	-1.54%	21,806
Aug 31, 2026	12.75	12.79	12.71	12.73	12.73	-0.48%	11,114
Aug 28, 2026	12.79	12.85	12.67	12.80	12.80	-1.08%	8,961
Aug 27, 2026	12.90	12.94	12.84	12.94	12.94	0.25%	37,050
Aug 26, 2026	12.90	12.93	12.83	12.90	12.90	0.99%	44,756
Aug 25, 2026	12.79	12.83	12.78	12.78	12.78	0.28%	2,767
Aug 24, 2026	12.78	12.80	12.72	12.74	12.74	-0.19%	1,828
Aug 21, 2026	12.71	12.80	12.69	12.77	12.77	1.00%	14,420
Aug 20, 2026	12.73	12.73	12.64	12.64	12.64	-	946
Aug 19, 2026	12.67	12.74	12.64	12.64	12.64	-0.36%	6,216
Aug 18, 2026	12.68	12.70	12.66	12.69	12.69	0.05%	6,918
Aug 17, 2026	12.68	12.72	12.66	12.68	12.68	0.32%	10,261
Aug 14, 2026	12.70	12.70	12.57	12.64	12.64	-0.68%	6,623
Aug 13, 2026	12.75	12.75	12.70	12.73	12.73	-0.27%	175
Aug 12, 2026	12.76	12.82	12.76	12.76	12.76	-0.06%	11,355
Aug 11, 2026	12.67	12.77	12.67	12.77	12.77	0.08%	798
Aug 10, 2026	12.72	12.76	12.67	12.76	12.76	-0.20%	12,512
Aug 7, 2026	12.76	12.84	12.71	12.78	12.78	0.63%	78,006
Aug 6, 2026	12.76	12.76	12.69	12.70	12.70	-1.81%	11,967
Aug 5, 2026	12.91	12.99	12.83	12.94	12.94	1.30%	26,840
Aug 4, 2026	12.75	12.81	12.75	12.77	12.77	0.61%	6,435
Aug 3, 2026	12.62	12.73	12.60	12.69	12.69	-0.02%	6,469
Jul 31, 2026	12.73	12.78	12.60	12.70	12.70	0.03%	3,564
Jul 30, 2026	12.72	12.74	12.65	12.69	12.69	-0.77%	13,418
Jul 29, 2026	12.75	12.79	12.65	12.79	12.79	0.05%	805
Jul 28, 2026	12.80	12.84	12.67	12.78	12.78	0.35%	2,340
Jul 27, 2026	12.82	12.82	12.73	12.74	12.74	0.66%	13,724
Jul 24, 2026	12.66	12.69	12.62	12.66	12.66	-0.14%	682
Jul 23, 2026	12.71	12.80	12.67	12.67	12.67	-0.58%	668
Jul 22, 2026	12.71	12.76	12.70	12.75	12.75	-0.14%	51
Jul 21, 2026	12.74	12.82	12.70	12.77	12.77	0.47%	21,584
Jul 20, 2026	12.78	12.79	12.68	12.71	12.71	-1.07%	5,153
Jul 17, 2026	12.83	12.93	12.76	12.84	12.84	0.99%	4,221
Jul 16, 2026	12.79	12.84	12.72	12.72	12.72	-0.38%	4,545