ETR:XECT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.38	47.49	47.38	47.41	47.41	0.32%	50
Sep 21, 2026	47.04	47.26	47.04	47.26	47.26	1.21%	252
Sep 18, 2026	47.12	47.12	46.69	46.69	46.69	-0.95%	-
Sep 17, 2026	46.98	47.14	46.98	47.14	47.14	0.88%	1
Sep 16, 2026	46.66	46.78	46.66	46.73	46.73	0.95%	172
Sep 15, 2026	46.43	46.53	46.29	46.29	46.29	-0.53%	13
Sep 14, 2026	46.78	46.78	46.54	46.54	46.54	-0.63%	63
Sep 11, 2026	46.74	47.01	46.74	46.83	46.83	0.44%	20
Sep 10, 2026	46.99	46.99	46.63	46.63	46.63	-0.63%	195
Sep 9, 2026	47.35	47.35	46.92	46.92	46.92	-1.40%	20
Sep 8, 2026	47.50	47.59	47.45	47.59	47.59	-0.14%	1
Sep 7, 2026	47.69	47.74	47.65	47.65	47.65	-0.15%	64
Sep 4, 2026	47.68	47.73	47.68	47.72	47.72	-	-
Sep 3, 2026	47.58	47.72	47.58	47.72	47.72	0.53%	1
Sep 2, 2026	47.64	47.64	47.29	47.47	47.47	-0.16%	68
Sep 1, 2026	47.87	47.87	47.53	47.55	47.55	-0.65%	404
Aug 31, 2026	48.16	48.16	47.86	47.86	47.86	-0.76%	-
Aug 28, 2026	48.26	48.26	48.20	48.22	48.22	0.71%	9
Aug 27, 2026	48.33	48.33	47.88	47.88	47.88	-0.87%	114
Aug 26, 2026	48.38	48.45	48.30	48.30	48.30	-0.14%	111
Aug 25, 2026	48.39	48.43	48.37	48.37	48.37	0.33%	2
Aug 24, 2026	48.14	48.21	48.14	48.21	48.21	-0.01%	27
Aug 21, 2026	47.84	48.22	47.84	48.22	48.22	0.86%	47
Aug 20, 2026	47.89	47.89	47.75	47.81	47.81	-0.31%	324
Aug 19, 2026	47.76	47.96	47.76	47.96	47.96	0.31%	1
Aug 18, 2026	48.04	48.04	47.81	47.81	47.81	-1.05%	24
Aug 17, 2026	48.44	48.44	48.14	48.31	48.31	0.12%	93
Aug 14, 2026	48.50	48.50	48.25	48.25	48.25	-0.43%	1
Aug 13, 2026	48.55	48.57	48.46	48.46	48.46	0.25%	23
Aug 12, 2026	48.54	48.54	48.34	48.34	48.34	-0.28%	28
Aug 11, 2026	48.51	48.55	48.48	48.48	48.48	0.04%	-
Aug 10, 2026	48.55	48.55	48.46	48.46	48.46	-0.04%	41
Aug 7, 2026	48.39	48.63	48.39	48.48	48.48	0.39%	402
Aug 6, 2026	48.30	48.43	48.23	48.29	48.29	0.32%	140
Aug 5, 2026	48.37	48.38	48.05	48.13	48.13	-0.09%	516
Aug 4, 2026	48.01	48.18	48.01	48.18	48.18	0.93%	-
Aug 3, 2026	47.78	47.78	47.70	47.73	47.73	0.47%	60
Jul 31, 2026	47.94	47.94	47.51	47.51	47.51	-0.36%	-
Jul 30, 2026	47.30	47.74	47.30	47.68	47.68	0.91%	37
Jul 29, 2026	47.59	47.59	47.25	47.25	47.25	-0.56%	13
Jul 28, 2026	47.32	47.51	47.29	47.51	47.51	0.33%	-
Jul 27, 2026	47.82	47.84	47.36	47.36	47.36	0.08%	531
Jul 24, 2026	46.98	47.36	46.98	47.32	47.32	1.05%	275
Jul 23, 2026	47.27	47.27	46.83	46.83	46.83	-1.35%	88
Jul 22, 2026	47.11	47.47	47.11	47.47	47.47	0.53%	65
Jul 21, 2026	47.10	47.22	47.01	47.22	47.22	0.41%	6
Jul 20, 2026	47.10	47.12	47.02	47.02	47.02	-0.22%	468
Jul 17, 2026	47.16	47.16	47.02	47.13	47.13	-0.35%	22
Jul 16, 2026	47.22	47.29	47.01	47.29	47.29	0.07%	-
Jul 15, 2026	47.33	47.36	47.14	47.26	47.26	0.34%	13