ETR:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.23	34.37	34.12	34.13	34.13	0.98%	4,102
Oct 22, 2026	33.53	33.99	33.35	33.80	33.80	-2.01%	26,675
Oct 21, 2026	34.74	34.88	34.39	34.50	34.50	-3.97%	19,620
Oct 20, 2026	35.66	35.92	35.34	35.92	35.92	0.52%	6,673
Oct 19, 2026	36.03	36.05	35.29	35.74	35.74	-0.01%	9,831
Oct 16, 2026	35.90	36.40	35.74	35.74	35.74	-0.74%	7,046
Oct 15, 2026	35.57	36.13	35.47	36.01	36.01	0.32%	17,181
Oct 14, 2026	36.10	36.34	35.63	35.89	35.89	-	8,439
Oct 13, 2026	36.04	36.08	35.36	35.89	35.89	0.08%	12,645
Oct 12, 2026	36.21	36.31	35.77	35.86	35.86	-0.39%	10,962
Oct 9, 2026	35.97	36.23	35.68	36.00	36.00	2.83%	15,828
Oct 8, 2026	34.98	35.80	34.80	35.01	35.01	-0.72%	9,046
Oct 7, 2026	34.98	35.42	34.95	35.27	35.27	-0.66%	12,196
Oct 6, 2026	35.48	35.53	35.16	35.50	35.50	0.11%	8,541
Oct 5, 2026	34.98	35.46	34.64	35.46	35.46	2.53%	7,263
Oct 2, 2026	34.80	35.23	34.59	34.59	34.59	-1.13%	9,289
Oct 1, 2026	35.63	35.75	34.83	34.98	34.98	-2.49%	16,866
Sep 30, 2026	36.02	36.12	35.49	35.88	35.88	0.56%	2,421
Sep 29, 2026	35.83	36.56	35.68	35.68	35.68	-1.10%	21,043
Sep 28, 2026	36.02	36.49	36.02	36.07	36.07	-0.29%	2,903
Sep 25, 2026	35.52	36.18	35.51	36.18	36.18	1.70%	2,545
Sep 24, 2026	35.94	36.12	35.57	35.57	35.57	-0.56%	2,341
Sep 23, 2026	37.10	37.10	35.68	35.77	35.77	-4.92%	6,227
Sep 22, 2026	37.16	38.40	37.16	37.62	37.62	4.20%	13,847
Sep 21, 2026	36.32	36.36	35.99	36.11	36.11	1.06%	19,956
Sep 18, 2026	35.57	35.79	35.46	35.73	35.73	0.01%	4,992
Sep 17, 2026	35.53	35.86	35.40	35.72	35.72	0.20%	4,551
Sep 16, 2026	36.00	36.07	35.50	35.65	35.65	-2.03%	2,878
Sep 15, 2026	36.10	36.58	35.92	36.39	36.39	1.42%	8,842
Sep 14, 2026	35.99	35.99	35.72	35.88	35.88	0.90%	1,990
Sep 11, 2026	35.58	35.90	35.50	35.56	35.56	0.61%	8,471
Sep 10, 2026	35.25	35.69	35.25	35.35	35.35	-1.56%	7,636
Sep 9, 2026	36.04	36.10	35.80	35.91	35.91	-0.80%	5,609
Sep 8, 2026	36.47	36.50	36.20	36.20	36.20	-0.85%	5,878
Sep 7, 2026	37.03	37.03	36.50	36.51	36.51	-2.20%	7,744
Sep 4, 2026	37.40	37.53	37.21	37.33	37.33	1.14%	9,679
Sep 3, 2026	36.68	37.20	36.68	36.91	36.91	-0.09%	2,211
Sep 2, 2026	37.03	37.04	36.73	36.94	36.94	-1.02%	4,891
Sep 1, 2026	37.57	37.57	37.15	37.32	37.32	-2.65%	7,845
Aug 31, 2026	38.30	38.62	38.26	38.34	38.34	-0.88%	4,543
Aug 28, 2026	38.55	38.83	38.01	38.68	38.68	1.72%	5,747
Aug 27, 2026	37.66	38.25	37.66	38.02	38.02	0.14%	3,678
Aug 26, 2026	37.95	38.16	37.86	37.97	37.97	0.01%	5,600
Aug 25, 2026	37.59	37.97	37.28	37.96	37.96	0.76%	9,776
Aug 24, 2026	37.30	37.70	37.07	37.68	37.68	-1.81%	12,532
Aug 21, 2026	37.80	38.37	37.78	38.37	38.37	1.67%	8,656
Aug 20, 2026	37.72	38.07	37.42	37.74	37.74	-0.46%	5,526
Aug 19, 2026	36.89	37.95	36.82	37.92	37.92	2.03%	6,061
Aug 18, 2026	37.14	37.25	36.80	37.16	37.16	-0.25%	5,991
Aug 17, 2026	37.59	37.85	37.23	37.26	37.26	-0.53%	6,450