ETR:XMCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.28	14.38	14.24	14.38	14.38	0.45%	30,473
Sep 21, 2026	14.21	14.32	14.19	14.32	14.32	2.87%	7,733
Sep 18, 2026	14.01	14.01	13.92	13.92	13.92	-0.40%	24,562
Sep 17, 2026	13.81	13.98	13.81	13.98	13.98	1.37%	17,830
Sep 16, 2026	13.80	13.82	13.78	13.79	13.79	0.99%	9,413
Sep 15, 2026	13.71	13.73	13.65	13.65	13.65	-0.48%	6,244
Sep 14, 2026	13.80	13.80	13.65	13.72	13.72	-2.25%	20,751
Sep 11, 2026	13.95	14.03	13.95	14.03	14.03	1.12%	5,903
Sep 10, 2026	14.08	14.08	13.88	13.88	13.88	-1.63%	10,644
Sep 9, 2026	14.20	14.20	14.10	14.11	14.11	-0.71%	15,000
Sep 8, 2026	14.13	14.21	14.13	14.21	14.21	0.32%	257
Sep 7, 2026	14.21	14.21	14.15	14.16	14.16	0.56%	430
Sep 4, 2026	13.94	14.10	13.94	14.09	14.08	1.66%	15,008
Sep 3, 2026	13.77	13.86	13.77	13.86	13.85	0.08%	599
Sep 2, 2026	13.77	13.84	13.69	13.84	13.84	-0.36%	1,665
Sep 1, 2026	14.00	14.01	13.85	13.89	13.89	0.67%	31,493
Aug 31, 2026	13.89	13.89	13.80	13.80	13.80	-1.00%	49,548
Aug 28, 2026	13.91	13.94	13.89	13.94	13.94	0.56%	833
Aug 27, 2026	13.89	13.92	13.86	13.86	13.86	0.28%	-
Aug 26, 2026	13.85	13.86	13.82	13.82	13.82	0.49%	1,389
Aug 25, 2026	13.69	13.76	13.69	13.76	13.76	1.45%	7,874
Aug 24, 2026	13.63	13.64	13.52	13.56	13.56	-1.58%	3,590
Aug 21, 2026	13.81	13.81	13.77	13.78	13.78	1.23%	291
Aug 20, 2026	13.66	13.66	13.57	13.61	13.61	0.30%	1,076
Aug 19, 2026	13.52	13.59	13.52	13.57	13.57	0.39%	471
Aug 18, 2026	13.88	13.88	13.63	13.64	13.52	-3.48%	644
Aug 17, 2026	14.05	14.14	14.03	14.14	14.01	1.79%	8,325
Aug 14, 2026	13.94	13.99	13.89	13.89	13.76	-0.66%	4
Aug 13, 2026	13.90	14.01	13.89	13.98	13.85	0.64%	289
Aug 12, 2026	13.79	13.93	13.79	13.89	13.76	1.27%	7,700
Aug 11, 2026	13.67	13.75	13.67	13.72	13.59	0.61%	1,868
Aug 10, 2026	13.67	13.70	13.63	13.63	13.51	-0.45%	7,861
Aug 7, 2026	13.62	13.75	13.62	13.70	13.57	-	3,707
Aug 6, 2026	13.57	13.70	13.54	13.70	13.57	-0.65%	3,865
Aug 5, 2026	13.81	13.81	13.72	13.79	13.66	0.02%	24,278
Aug 4, 2026	13.58	13.78	13.58	13.78	13.66	2.68%	374
Aug 3, 2026	13.52	13.52	13.32	13.42	13.30	0.16%	2,517
Jul 31, 2026	13.65	13.65	13.40	13.40	13.28	1.47%	11,817
Jul 30, 2026	12.87	13.21	12.83	13.21	13.09	1.76%	2,185
Jul 29, 2026	13.05	13.08	12.97	12.98	12.86	-1.97%	7,519
Jul 28, 2026	13.19	13.24	13.09	13.24	13.12	-0.92%	10,382
Jul 27, 2026	13.65	13.67	13.36	13.36	13.24	-1.34%	23,512
Jul 24, 2026	13.56	13.63	13.55	13.55	13.42	-0.60%	-
Jul 23, 2026	13.85	13.87	13.63	13.63	13.50	-1.09%	170
Jul 22, 2026	13.65	13.78	13.61	13.78	13.65	-0.22%	26,220
Jul 21, 2026	13.75	13.81	13.74	13.81	13.68	2.14%	248
Jul 20, 2026	13.34	13.55	13.34	13.52	13.39	1.33%	2,937
Jul 17, 2026	13.16	13.34	13.09	13.34	13.22	-1.96%	2,330
Jul 16, 2026	13.69	13.69	13.53	13.61	13.48	-1.13%	16,685
Jul 15, 2026	13.97	13.97	13.76	13.76	13.64	-0.50%	7,954