ETR:XCS5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	16.19	16.24	16.17	16.20	-	0.28%	9,043
Sep 22, 2026	16.11	16.18	16.07	16.16	16.16	0.11%	20,406
Sep 21, 2026	16.11	16.14	16.08	16.14	16.14	0.71%	6,889
Sep 18, 2026	16.03	16.08	16.01	16.03	16.03	0.31%	27,477
Sep 17, 2026	16.01	16.02	15.94	15.98	15.98	0.99%	305,320
Sep 16, 2026	15.79	15.84	15.78	15.82	15.82	0.37%	28,061
Sep 15, 2026	15.90	15.90	15.76	15.76	15.76	-1.51%	29,189
Sep 14, 2026	16.02	16.04	15.98	16.00	16.00	0.26%	39,981
Sep 11, 2026	15.89	16.02	15.88	15.96	15.96	0.52%	29,478
Sep 10, 2026	16.02	16.06	15.85	15.88	15.88	-1.05%	105,079
Sep 9, 2026	16.09	16.12	16.03	16.05	16.05	-0.82%	21,406
Sep 8, 2026	16.22	16.24	16.18	16.18	16.18	-0.31%	1,541
Sep 7, 2026	16.33	16.33	16.22	16.23	16.23	-1.39%	32,822
Sep 4, 2026	16.39	16.46	16.39	16.46	16.46	0.19%	4,380
Sep 3, 2026	16.41	16.46	16.37	16.43	16.43	-0.44%	21,641
Sep 2, 2026	16.35	16.52	16.35	16.50	16.50	0.12%	8,383
Sep 1, 2026	16.48	16.50	16.42	16.48	16.48	0.54%	40,567
Aug 31, 2026	16.43	16.48	16.37	16.39	16.39	-0.39%	35,863
Aug 28, 2026	16.36	16.47	16.36	16.45	16.45	0.55%	16,539
Aug 27, 2026	16.39	16.42	16.36	16.36	16.36	-0.56%	10,657
Aug 26, 2026	16.50	16.53	16.46	16.46	16.46	-0.51%	6,588
Aug 25, 2026	16.32	16.54	16.31	16.54	16.54	1.62%	21,815
Aug 24, 2026	16.33	16.34	16.28	16.28	16.28	-0.93%	6,855
Aug 21, 2026	16.34	16.43	16.32	16.43	16.43	0.21%	7,752
Aug 20, 2026	16.37	16.41	16.32	16.39	16.39	0.36%	13,076
Aug 19, 2026	16.38	16.41	16.33	16.34	16.34	-0.49%	3,112
Aug 18, 2026	16.52	16.56	16.42	16.42	16.42	-0.97%	16,665
Aug 17, 2026	16.55	16.58	16.55	16.58	16.58	0.02%	5,123
Aug 14, 2026	16.63	16.68	16.55	16.57	16.57	-0.78%	3,847
Aug 13, 2026	16.72	16.74	16.70	16.70	16.70	0.16%	8,754
Aug 12, 2026	16.64	16.72	16.63	16.68	16.68	-0.55%	4,201
Aug 11, 2026	16.72	16.77	16.72	16.77	16.77	0.19%	761
Aug 10, 2026	16.80	16.82	16.74	16.74	16.74	-0.51%	9,625
Aug 7, 2026	16.83	16.84	16.80	16.82	16.82	0.08%	6,884
Aug 6, 2026	16.87	16.87	16.79	16.81	16.81	-0.11%	9,876
Aug 5, 2026	16.81	16.83	16.77	16.83	16.83	-0.41%	58,830
Aug 4, 2026	16.80	16.90	16.74	16.90	16.90	0.58%	9,340
Aug 3, 2026	16.83	16.83	16.77	16.80	16.80	0.77%	13,382
Jul 31, 2026	16.64	16.70	16.64	16.67	16.67	0.60%	20,561
Jul 30, 2026	16.62	16.62	16.56	16.57	16.57	-0.32%	41,398
Jul 29, 2026	16.65	16.67	16.59	16.62	16.62	-0.42%	10,070
Jul 28, 2026	16.50	16.69	16.48	16.69	16.69	1.82%	57,458
Jul 27, 2026	16.38	16.48	16.38	16.40	16.40	0.44%	68,787
Jul 24, 2026	16.24	16.34	16.19	16.32	16.32	1.13%	167,555
Jul 23, 2026	16.28	16.28	16.13	16.14	16.14	-1.14%	16,095
Jul 22, 2026	16.36	16.38	16.33	16.33	16.33	-1.21%	2,778
Jul 21, 2026	16.51	16.54	16.49	16.53	16.53	0.34%	17,779
Jul 20, 2026	16.38	16.57	16.38	16.47	16.47	-0.45%	24,328
Jul 17, 2026	16.41	16.58	16.40	16.55	16.55	0.71%	42,431
Jul 16, 2026	16.41	16.43	16.32	16.43	16.43	-0.13%	16,533