ETR:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.48	41.66	40.74	40.77	-	-3.75%	2,014
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
May 22, 2026	40.09	40.09	38.67	39.29	39.29	-1.05%	16,797
May 21, 2026	40.11	40.23	39.70	39.71	39.71	-2.44%	4,665
May 20, 2026	40.37	40.89	40.30	40.70	40.70	0.69%	4,210
May 19, 2026	40.06	41.00	40.06	40.42	40.42	3.64%	8,513
May 18, 2026	38.82	39.39	38.74	39.00	39.00	-0.24%	11,340
May 15, 2026	38.64	39.44	38.60	39.10	39.10	0.40%	8,917
May 14, 2026	39.32	39.40	38.90	38.94	38.94	-3.46%	2,638
May 13, 2026	38.75	40.34	37.87	40.34	40.34	4.27%	9,799
May 12, 2026	38.74	38.79	37.46	38.69	38.69	-5.60%	13,287
May 11, 2026	41.21	41.21	40.74	40.98	40.98	0.47%	5,909
May 8, 2026	41.46	41.75	40.78	40.79	40.79	-3.07%	5,766
May 7, 2026	42.53	42.53	41.97	42.08	42.08	-0.18%	3,187
May 6, 2026	40.67	42.53	40.61	42.16	42.16	3.23%	9,918
May 5, 2026	41.08	41.18	40.26	40.84	40.84	0.72%	19,089
May 4, 2026	41.31	41.47	40.51	40.55	40.55	-1.96%	7,198
Apr 30, 2026	39.92	41.36	39.86	41.36	41.36	1.86%	6,058
Apr 29, 2026	40.82	40.82	40.38	40.60	40.60	-0.32%	1,052
Apr 28, 2026	40.52	41.06	40.50	40.73	40.73	0.52%	11,513
Apr 27, 2026	41.06	41.12	40.34	40.52	40.52	-3.02%	22,310
Apr 24, 2026	41.43	41.78	40.81	41.78	41.78	0.40%	11,905
Apr 23, 2026	41.83	42.00	41.42	41.62	41.62	-1.96%	5,190
Apr 22, 2026	42.67	42.84	42.23	42.45	42.45	-1.14%	30,513
Apr 21, 2026	43.82	43.97	42.83	42.94	42.94	-2.03%	9,248
Apr 20, 2026	43.78	44.10	43.65	43.83	43.83	-1.18%	3,938
Apr 17, 2026	42.70	44.75	42.70	44.35	44.35	4.17%	15,194
Apr 16, 2026	43.26	43.50	42.46	42.58	42.58	0.76%	9,991
Apr 15, 2026	42.08	42.42	41.95	42.26	42.26	-0.29%	9,982
Apr 14, 2026	41.86	42.38	41.48	42.38	42.38	2.02%	4,863
Apr 13, 2026	40.90	41.57	40.60	41.54	41.54	0.25%	4,338
Apr 10, 2026	41.74	41.99	41.44	41.44	41.44	-0.79%	6,554
Apr 9, 2026	41.93	42.09	41.48	41.77	41.77	-0.61%	6,382
Apr 8, 2026	42.52	43.05	42.02	42.02	42.02	6.22%	23,427
Apr 7, 2026	40.00	40.62	39.47	39.56	39.56	-0.89%	12,754
Apr 2, 2026	39.77	40.20	39.40	39.92	39.92	-1.25%	11,089
Apr 1, 2026	40.57	40.97	39.90	40.42	40.42	3.57%	9,279
Mar 31, 2026	38.66	39.25	38.66	39.03	39.03	1.14%	8,088
Mar 30, 2026	38.28	39.12	38.28	38.59	38.59	-0.86%	11,202
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