ETR:XTC5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.77	29.88	29.56	29.58	29.58	-0.37%	225
Apr 1, 2026	29.76	29.76	29.48	29.69	29.69	-0.76%	16
Mar 31, 2026	29.97	30.08	29.91	29.91	29.91	-0.56%	40
Mar 30, 2026	29.86	30.16	29.86	30.08	30.08	0.78%	2
Mar 27, 2026	29.64	29.91	29.64	29.85	29.85	0.41%	5,765
Mar 26, 2026	29.71	29.83	29.71	29.73	29.73	0.28%	-
Mar 25, 2026	29.66	29.66	29.65	29.65	29.65	-0.44%	-
Mar 24, 2026	29.66	29.78	29.66	29.78	29.78	0.26%	-
Mar 23, 2026	30.09	30.09	29.70	29.70	29.70	-0.66%	3
Mar 20, 2026	29.89	30.07	29.88	29.90	29.90	0.24%	232
Mar 19, 2026	29.84	29.84	29.82	29.82	29.82	-0.42%	-
Mar 18, 2026	29.73	29.95	29.73	29.95	29.95	0.47%	204
Mar 17, 2026	29.95	29.95	29.81	29.81	29.81	-0.16%	-
Mar 16, 2026	29.97	29.97	29.86	29.86	29.86	-0.36%	-
Mar 13, 2026	29.96	29.96	29.85	29.96	29.96	0.38%	-
Mar 12, 2026	29.76	29.91	29.76	29.85	29.85	0.16%	8,956
Mar 11, 2026	29.63	29.80	29.62	29.80	29.80	0.93%	12,200
Mar 10, 2026	29.53	29.67	29.53	29.53	29.53	-0.86%	168
Mar 9, 2026	29.94	29.94	29.79	29.79	29.79	0.11%	34
Mar 6, 2026	29.52	29.85	29.52	29.75	29.75	0.59%	1,247
Mar 5, 2026	29.45	29.66	29.43	29.58	29.58	0.72%	254
Mar 4, 2026	29.50	29.61	29.36	29.36	29.36	-0.73%	5,372
Mar 3, 2026	29.60	29.60	29.58	29.58	29.58	0.62%	-
Mar 2, 2026	29.41	29.41	29.40	29.40	29.40	0.27%	-
Feb 27, 2026	29.28	29.39	29.28	29.32	29.32	0.15%	850
Feb 26, 2026	29.21	29.28	29.21	29.28	29.28	0.24%	-
Feb 25, 2026	29.22	29.22	29.13	29.21	29.21	-0.08%	35
Feb 24, 2026	29.21	29.23	29.21	29.23	29.23	0.09%	-
Feb 23, 2026	29.17	29.20	29.17	29.20	29.20	0.07%	-
Feb 20, 2026	29.22	29.24	29.18	29.18	29.18	-0.18%	-
Feb 19, 2026	29.17	29.24	29.17	29.24	29.24	0.26%	-
Feb 18, 2026	29.19	29.19	29.16	29.16	29.16	-0.23%	-
Feb 17, 2026	29.21	29.23	29.21	29.23	29.23	0.16%	-
Feb 16, 2026	29.30	29.30	29.17	29.18	29.18	-0.22%	3,190
Feb 13, 2026	29.17	29.42	29.17	29.25	29.25	0.09%	12,045
Feb 12, 2026	29.09	29.22	29.09	29.22	29.22	0.01%	-
Feb 11, 2026	29.07	29.22	29.07	29.22	29.22	0.48%	-
Feb 10, 2026	29.08	29.15	29.08	29.08	29.08	0.28%	407
Feb 9, 2026	29.06	29.06	28.99	28.99	28.99	-0.49%	-
Feb 6, 2026	29.22	29.24	29.12	29.14	29.14	-0.20%	3,000
Feb 5, 2026	29.14	29.25	29.14	29.20	29.20	0.29%	475
Feb 4, 2026	29.10	29.11	29.10	29.11	29.11	0.06%	-
Feb 3, 2026	29.07	29.09	29.07	29.09	29.09	-0.02%	-
Feb 2, 2026	29.17	29.17	29.10	29.10	29.10	-0.16%	2,000
Jan 30, 2026	29.16	29.19	28.94	29.15	29.15	-0.05%	1,376
Jan 29, 2026	29.12	29.16	29.07	29.16	29.16	0.25%	3
Jan 28, 2026	29.05	29.09	29.05	29.09	29.09	0.06%	-
Jan 27, 2026	29.06	29.07	29.01	29.07	29.07	-	8
Jan 26, 2026	29.09	29.09	29.07	29.07	29.07	-0.03%	-
Jan 23, 2026	29.06	29.09	29.06	29.08	29.08	0.09%	-