ETR:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	39.89	40.15	39.72	39.94	39.94	0.44%	2,044
Jul 30, 2026	39.69	39.88	39.27	39.76	39.76	0.70%	3,555
Jul 29, 2026	39.47	39.78	39.19	39.49	39.49	1.98%	5,757
Jul 28, 2026	38.20	38.77	37.94	38.72	38.72	2.23%	2,541
Jul 27, 2026	37.56	38.04	37.56	37.88	37.88	3.17%	2,985
Jul 24, 2026	36.23	36.81	36.23	36.71	36.71	0.52%	3,404
Jul 23, 2026	37.13	37.21	36.45	36.52	36.52	-1.14%	7,621
Jul 22, 2026	36.86	37.37	36.80	36.94	36.94	-3.81%	6,901
Jul 21, 2026	39.76	39.76	38.23	38.41	38.41	-4.02%	14,052
Jul 20, 2026	39.36	40.06	39.33	40.02	40.02	3.65%	3,825
Jul 17, 2026	39.52	39.52	38.53	38.61	38.61	-4.71%	5,867
Jul 16, 2026	41.42	41.43	40.37	40.52	40.52	-2.00%	12,804
Jul 15, 2026	40.04	41.55	40.04	41.34	41.34	5.27%	3,027
Jul 14, 2026	38.88	39.56	38.61	39.27	39.27	-0.41%	9,985
Jul 13, 2026	39.25	39.43	39.11	39.43	39.43	-0.49%	5,843
Jul 10, 2026	39.66	39.89	39.59	39.63	39.63	-0.38%	1,688
Jul 9, 2026	40.42	40.49	39.50	39.78	39.78	-1.74%	9,497
Jul 8, 2026	40.48	40.87	40.21	40.48	40.48	2.42%	19,687
Jul 7, 2026	38.62	39.53	38.62	39.53	39.53	3.02%	9,693
Jul 6, 2026	38.17	38.62	37.95	38.37	38.37	4.57%	8,999
Jul 3, 2026	37.31	37.31	36.69	36.69	36.69	-2.07%	3,496
Jul 2, 2026	37.93	37.93	37.27	37.47	37.47	-1.91%	7,335
Jul 1, 2026	37.92	38.61	37.46	38.20	38.20	0.83%	5,810
Jun 30, 2026	39.11	39.11	37.50	37.88	37.88	-1.39%	15,663
Jun 29, 2026	38.78	39.12	38.39	38.42	38.42	4.25%	5,643
Jun 26, 2026	37.49	37.49	36.85	36.85	36.85	-3.14%	9,020
Jun 25, 2026	37.99	38.39	37.99	38.05	38.05	-0.80%	2,105
Jun 24, 2026	37.93	38.41	37.93	38.35	38.35	3.69%	11,639
Jun 23, 2026	37.34	37.42	36.99	36.99	36.99	-2.50%	4,699
Jun 22, 2026	38.56	38.56	37.90	37.94	37.94	-1.21%	7,656
Jun 19, 2026	39.11	39.11	38.40	38.40	38.40	-2.30%	2,664
Jun 18, 2026	38.93	39.31	38.93	39.31	39.31	0.78%	4,868
Jun 17, 2026	39.00	39.31	39.00	39.00	39.00	-0.03%	3,672
Jun 16, 2026	39.01	39.38	39.00	39.01	39.01	-1.79%	3,872
Jun 15, 2026	39.62	40.08	39.62	39.72	39.72	1.40%	7,938
Jun 12, 2026	39.81	39.89	39.12	39.17	39.17	-0.61%	3,319
Jun 11, 2026	39.41	39.82	39.26	39.41	39.41	-1.24%	7,065
Jun 10, 2026	40.30	40.53	39.52	39.91	39.91	-0.14%	3,210
Jun 9, 2026	40.52	40.59	39.94	39.96	39.96	0.78%	3,469
Jun 8, 2026	39.80	40.16	39.52	39.65	39.65	-1.70%	12,289
Jun 5, 2026	40.41	40.95	40.34	40.34	40.34	0.66%	5,913
Jun 4, 2026	40.35	40.39	39.86	40.07	40.07	-0.47%	1,696
Jun 3, 2026	41.48	41.66	40.19	40.26	40.26	-4.96%	5,240
Jun 2, 2026	42.74	43.13	42.10	42.36	42.36	8.16%	12,587
Jun 1, 2026	39.52	39.68	38.74	39.17	39.17	-0.10%	8,711
May 29, 2026	39.00	39.21	38.75	39.21	39.21	1.17%	1,182
May 28, 2026	38.50	39.00	38.37	38.75	38.75	-0.70%	6,417
May 27, 2026	39.15	39.45	39.00	39.03	39.03	-1.82%	3,803
May 26, 2026	39.90	39.91	39.31	39.75	39.75	-1.80%	2,397
May 25, 2026	39.86	40.69	39.86	40.48	40.48	3.03%	9,828