ETR:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.48	39.48	38.73	38.92	38.92	-1.52%	14,582
Mar 26, 2026	40.88	40.93	38.88	39.52	39.52	-3.60%	2,747
Mar 25, 2026	41.16	41.64	40.85	41.00	41.00	3.56%	16,015
Mar 24, 2026	41.32	41.32	39.48	39.59	39.59	-1.32%	5,842
Mar 23, 2026	39.30	41.27	39.22	40.12	40.12	-0.88%	12,112
Mar 20, 2026	41.10	41.10	40.47	40.47	40.47	-1.23%	14,772
Mar 19, 2026	41.87	41.92	40.80	40.98	40.98	-5.04%	10,900
Mar 18, 2026	47.03	47.03	42.17	43.15	43.15	-8.83%	15,661
Mar 17, 2026	47.19	47.63	46.65	47.33	47.33	1.24%	10,188
Mar 16, 2026	46.87	46.92	46.10	46.75	46.75	0.48%	2,815
Mar 13, 2026	46.00	47.33	45.93	46.53	46.53	2.30%	5,634
Mar 12, 2026	45.36	45.73	45.33	45.48	45.48	-0.99%	5,897
Mar 11, 2026	46.15	46.47	45.75	45.94	45.94	-1.98%	10,187
Mar 10, 2026	44.98	46.97	44.98	46.87	46.87	10.04%	20,549
Mar 9, 2026	41.54	42.59	41.54	42.59	42.59	1.76%	2,268
Mar 6, 2026	42.84	42.86	41.84	41.86	41.86	-0.86%	4,958
Mar 5, 2026	41.47	42.22	41.47	42.22	42.22	0.87%	1,658
Mar 4, 2026	41.28	42.21	41.28	41.86	41.86	2.42%	7,205
Mar 3, 2026	42.00	42.00	40.78	40.87	40.87	-3.53%	46,152
Mar 2, 2026	42.35	42.36	41.79	42.36	42.36	-3.18%	6,781
Feb 27, 2026	43.84	43.84	43.43	43.75	43.75	0.48%	3,322
Feb 26, 2026	43.93	43.93	43.32	43.54	43.54	-1.39%	1,173
Feb 25, 2026	44.30	44.71	43.98	44.16	44.16	0.42%	3,606
Feb 24, 2026	43.75	44.06	43.75	43.97	43.97	0.84%	2,040
Feb 23, 2026	44.78	44.85	43.61	43.61	43.61	-1.89%	5,309
Feb 20, 2026	43.46	44.45	43.46	44.45	44.45	1.55%	1,770
Feb 19, 2026	44.30	44.30	43.77	43.77	43.77	-0.52%	356
Feb 18, 2026	43.24	44.54	43.24	44.00	44.00	1.71%	1,004
Feb 17, 2026	42.54	43.26	42.16	43.26	43.26	2.25%	4,537
Feb 16, 2026	43.01	43.03	42.31	42.31	42.31	-0.40%	4,859
Feb 13, 2026	43.38	43.38	42.39	42.48	42.48	-0.48%	8,454
Feb 12, 2026	44.02	44.24	42.68	42.68	42.68	-2.80%	3,472
Feb 11, 2026	44.66	44.66	43.80	43.91	43.91	-1.47%	3,924
Feb 10, 2026	45.14	45.14	44.57	44.57	44.57	-3.04%	2,456
Feb 9, 2026	46.51	46.51	45.90	45.96	45.96	0.09%	3,608
Feb 6, 2026	45.45	46.19	45.45	45.92	45.92	1.47%	1,276
Feb 5, 2026	46.20	46.33	45.10	45.26	45.26	-0.22%	5,907
Feb 4, 2026	46.44	46.44	45.17	45.36	45.36	-4.30%	2,407
Feb 3, 2026	48.10	48.10	47.30	47.40	47.40	-2.71%	6,073
Feb 2, 2026	47.68	48.72	47.68	48.72	48.72	0.12%	2,456
Jan 30, 2026	49.10	49.44	48.18	48.66	48.66	-2.28%	1,706
Jan 29, 2026	50.97	50.99	49.70	49.79	49.79	-2.16%	1,008
Jan 28, 2026	50.92	51.00	50.17	50.89	50.89	1.60%	3,315
Jan 27, 2026	50.28	50.28	50.08	50.09	50.09	-0.08%	3,341
Jan 26, 2026	50.30	50.30	49.85	50.13	50.13	-0.85%	746
Jan 23, 2026	50.22	50.56	50.18	50.56	50.56	-0.67%	1,465
Jan 22, 2026	50.76	50.96	50.72	50.90	50.90	0.10%	1,491
Jan 21, 2026	51.24	51.24	50.46	50.85	50.85	-0.70%	1,506
Jan 20, 2026	51.64	51.64	50.36	51.21	51.21	-2.10%	10,307
Jan 19, 2026	52.33	52.61	52.19	52.31	52.31	-1.51%	2,195