ETR:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	38.54	38.54	37.34	37.46	37.46	-1.32%	6,896
Aug 13, 2026	38.72	38.72	37.80	37.96	37.96	-2.63%	19,936
Aug 12, 2026	40.34	40.34	38.17	38.98	38.98	-5.14%	28,151
Aug 11, 2026	41.50	41.60	41.09	41.09	41.09	-2.68%	8,409
Aug 10, 2026	42.22	42.29	41.98	42.22	42.22	-0.54%	2,880
Aug 7, 2026	41.76	42.55	41.76	42.45	42.45	3.02%	5,405
Aug 6, 2026	41.35	41.35	40.79	41.21	41.21	-0.76%	7,277
Aug 5, 2026	42.36	42.36	41.52	41.52	41.52	-1.30%	4,856
Aug 4, 2026	40.87	42.12	40.80	42.07	42.07	2.10%	7,159
Aug 3, 2026	40.84	41.46	40.83	41.20	41.20	3.17%	7,091
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