ETR:XCS6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.70	15.70	15.66	15.66	-	-1.15%	27,732
Sep 22, 2026	15.77	15.94	15.76	15.84	15.84	1.27%	71,398
Sep 21, 2026	15.65	15.70	15.62	15.64	15.64	1.16%	39,421
Sep 18, 2026	15.43	15.48	15.42	15.46	15.46	0.65%	66,258
Sep 17, 2026	15.32	15.36	15.31	15.36	15.36	0.44%	10,964
Sep 16, 2026	15.33	15.33	15.25	15.29	15.29	-0.40%	25,772
Sep 15, 2026	15.35	15.38	15.32	15.36	15.36	-0.65%	15,102
Sep 14, 2026	15.39	15.46	15.35	15.46	15.46	0.98%	354,509
Sep 11, 2026	15.31	15.33	15.29	15.31	15.31	0.33%	57,122
Sep 10, 2026	15.33	15.36	15.24	15.26	15.26	-0.92%	155,115
Sep 9, 2026	15.51	15.53	15.38	15.40	15.40	-0.90%	74,560
Sep 8, 2026	15.53	15.60	15.53	15.54	15.54	0.12%	100,472
Sep 7, 2026	15.65	15.65	15.52	15.52	15.52	-1.69%	10,703
Sep 4, 2026	15.74	15.79	15.71	15.79	15.79	0.93%	43,459
Sep 3, 2026	15.55	15.64	15.52	15.64	15.64	-0.56%	14,143
Sep 2, 2026	15.68	15.77	15.62	15.73	15.73	-0.27%	38,457
Sep 1, 2026	15.79	15.82	15.68	15.77	15.77	-0.20%	39,621
Aug 31, 2026	15.89	15.94	15.80	15.80	15.80	-0.84%	63,744
Aug 28, 2026	15.87	15.94	15.86	15.94	15.94	1.08%	3,477
Aug 27, 2026	15.82	15.86	15.75	15.77	15.77	-0.57%	64,279
Aug 26, 2026	15.86	15.89	15.82	15.86	15.86	0.65%	27,507
Aug 25, 2026	15.69	15.79	15.67	15.75	15.75	0.22%	20,020
Aug 24, 2026	15.66	15.75	15.63	15.72	15.72	-1.44%	54,570
Aug 21, 2026	15.95	15.99	15.91	15.95	15.95	0.90%	14,917
Aug 20, 2026	15.95	15.95	15.73	15.81	15.81	-0.58%	90,379
Aug 19, 2026	15.83	15.90	15.76	15.90	15.90	0.42%	25,924
Aug 18, 2026	15.94	15.95	15.83	15.83	15.83	-0.20%	32,523
Aug 17, 2026	15.93	15.94	15.85	15.87	15.87	0.57%	89,175
Aug 14, 2026	15.71	15.78	15.69	15.78	15.78	-0.18%	18,853
Aug 13, 2026	15.91	15.94	15.80	15.80	15.80	-0.93%	77,735
Aug 12, 2026	16.03	16.07	15.91	15.95	15.95	-1.21%	47,124
Aug 11, 2026	16.22	16.23	16.15	16.15	16.15	-1.78%	20,759
Aug 10, 2026	16.40	16.44	16.35	16.44	16.44	0.33%	87,216
Aug 7, 2026	16.27	16.39	16.27	16.39	16.39	1.01%	31,126
Aug 6, 2026	16.16	16.22	16.14	16.22	16.22	-0.12%	107,441
Aug 5, 2026	16.37	16.39	16.24	16.24	16.24	-0.05%	23,997
Aug 4, 2026	16.25	16.25	16.15	16.25	16.25	-0.16%	29,757
Aug 3, 2026	16.25	16.28	16.19	16.28	16.28	0.68%	22,945
Jul 31, 2026	16.10	16.20	16.10	16.17	16.17	0.56%	72,160
Jul 30, 2026	16.17	16.17	16.03	16.08	16.08	-0.80%	47,903
Jul 29, 2026	16.20	16.22	16.14	16.21	16.21	1.31%	35,354
Jul 28, 2026	15.86	16.04	15.86	16.00	16.00	0.15%	14,399
Jul 27, 2026	15.89	16.00	15.84	15.97	15.97	1.45%	15,087
Jul 24, 2026	15.64	15.75	15.62	15.74	15.74	0.13%	39,183
Jul 23, 2026	15.90	15.94	15.72	15.72	15.72	-0.32%	101,479
Jul 22, 2026	15.75	15.80	15.73	15.77	15.77	-0.77%	30,975
Jul 21, 2026	16.08	16.08	15.90	15.90	15.90	-0.51%	64,563
Jul 20, 2026	15.87	15.98	15.84	15.98	15.98	3.08%	49,523
Jul 17, 2026	15.42	15.53	15.42	15.50	15.50	-2.72%	33,643
Jul 16, 2026	15.96	15.96	15.85	15.93	15.93	-0.09%	31,609