ETR:XTC5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.42	28.52	28.40	28.52	28.52	0.30%	-
Sep 17, 2026	28.48	28.48	28.40	28.43	28.43	-0.24%	4,301
Sep 16, 2026	28.55	28.55	28.50	28.50	28.50	-	-
Sep 15, 2026	28.59	28.59	28.50	28.50	28.50	-0.33%	-
Sep 14, 2026	28.54	28.60	28.54	28.60	28.60	0.29%	-
Sep 11, 2026	28.45	28.51	28.45	28.51	28.51	0.15%	-
Sep 10, 2026	28.39	28.47	28.39	28.47	28.47	0.24%	2
Sep 9, 2026	28.36	28.40	28.36	28.40	28.40	0.23%	-
Sep 8, 2026	28.34	28.34	28.34	28.34	28.34	0.04%	-
Sep 7, 2026	28.33	28.33	28.33	28.33	28.33	0.02%	-
Sep 4, 2026	28.36	28.36	28.25	28.32	28.32	-0.08%	5
Sep 3, 2026	28.36	28.36	28.35	28.35	28.35	-0.11%	-
Sep 2, 2026	28.41	28.41	28.38	28.38	28.38	0.01%	-
Sep 1, 2026	28.38	28.38	28.37	28.37	28.37	0.19%	-
Aug 31, 2026	28.32	28.32	28.32	28.32	28.32	0.04%	-
Aug 28, 2026	28.32	28.32	28.31	28.31	28.31	-0.14%	-
Aug 27, 2026	28.29	28.35	28.29	28.35	28.35	0.04%	-
Aug 26, 2026	28.32	28.34	28.32	28.34	28.34	0.38%	-
Aug 25, 2026	28.34	28.35	28.23	28.23	28.23	-0.53%	-
Aug 24, 2026	28.38	28.38	28.38	28.38	28.38	0.30%	-
Aug 21, 2026	28.40	28.40	28.30	28.30	28.30	-0.63%	-
Aug 20, 2026	28.37	28.47	28.35	28.47	28.47	0.29%	15
Aug 19, 2026	28.41	28.41	28.39	28.39	28.39	0.03%	-
Aug 18, 2026	28.38	28.38	28.38	28.38	28.38	0.20%	-
Aug 17, 2026	28.32	28.33	28.32	28.33	28.33	-0.13%	-
Aug 12, 2026	28.38	28.38	28.36	28.36	28.36	-0.07%	-
Aug 11, 2026	28.40	28.40	28.38	28.38	28.38	0.47%	-
Aug 10, 2026	28.52	28.52	28.25	28.25	28.25	-0.24%	7
Aug 7, 2026	28.36	28.38	28.25	28.32	28.32	-0.18%	70
Aug 6, 2026	28.36	28.37	28.36	28.37	28.37	0.06%	-
Aug 5, 2026	28.30	28.37	28.30	28.35	28.35	0.04%	-
Aug 4, 2026	28.35	28.38	28.34	28.34	28.34	-0.16%	-
Aug 3, 2026	28.39	28.39	28.39	28.39	28.39	-0.32%	-
Jul 31, 2026	28.48	28.48	28.46	28.48	28.48	-0.07%	-
Jul 30, 2026	28.56	28.62	28.50	28.50	28.50	-0.03%	-
Jul 29, 2026	28.48	28.57	28.48	28.51	28.51	0.15%	-
Jul 28, 2026	28.49	28.61	28.41	28.46	28.46	-0.08%	317
Jul 27, 2026	28.43	28.49	28.38	28.49	28.49	-0.48%	-
Jul 24, 2026	28.61	28.71	28.59	28.63	28.63	0.09%	70
Jul 23, 2026	28.48	28.64	28.48	28.60	28.60	0.46%	1,095
Jul 22, 2026	28.45	28.48	28.45	28.47	28.47	0.12%	-
Jul 21, 2026	28.40	28.43	28.40	28.43	28.43	0.32%	-
Jul 20, 2026	28.48	28.48	28.34	28.34	28.34	-0.31%	-
Jul 17, 2026	28.41	28.57	28.41	28.43	28.43	0.22%	88
Jul 16, 2026	28.48	28.48	28.21	28.37	28.37	-0.02%	14,076
Jul 15, 2026	28.40	28.40	28.38	28.38	28.38	-0.11%	-
Jul 14, 2026	28.42	28.42	28.41	28.41	28.41	0.37%	-
Jul 13, 2026	28.35	28.35	28.30	28.30	28.30	-0.11%	-
Jul 10, 2026	28.33	28.33	28.31	28.33	28.33	-0.03%	-
Jul 9, 2026	28.33	28.35	28.33	28.34	28.34	-0.12%	-