ETR:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	36.87	36.87	36.15	36.27	36.27	0.06%	10,943
Nov 11, 2026	37.22	37.22	36.25	36.25	36.25	-3.68%	4,828
Nov 10, 2026	37.81	38.07	37.56	37.63	37.63	0.76%	5,406
Nov 9, 2026	37.06	37.71	36.95	37.35	37.35	0.21%	8,173
Nov 6, 2026	37.42	37.95	36.99	37.55	37.27	-1.28%	20,000
Nov 5, 2026	38.86	39.19	37.69	38.03	37.75	2.78%	16,624
Nov 4, 2026	35.87	37.24	35.61	37.00	36.72	4.85%	7,994
Nov 3, 2026	34.90	35.52	34.68	35.29	35.03	0.31%	18,496
Nov 2, 2026	34.52	35.41	34.41	35.18	34.92	1.63%	22,991
Oct 30, 2026	34.55	34.62	34.22	34.62	34.36	0.01%	11,790
Oct 29, 2026	33.97	34.61	33.97	34.61	34.35	0.71%	21,525
Oct 28, 2026	34.37	34.63	34.31	34.37	34.11	0.57%	10,423
Oct 27, 2026	33.95	34.38	33.64	34.17	33.92	0.22%	19,574
Oct 26, 2026	34.33	34.40	33.56	34.10	33.84	-0.67%	15,855
Oct 23, 2026	34.23	34.42	34.04	34.33	34.07	1.55%	17,075
Oct 22, 2026	33.53	33.99	33.35	33.80	33.55	-2.01%	26,675
Oct 21, 2026	34.74	34.88	34.39	34.50	34.24	-3.97%	19,620
Oct 20, 2026	35.66	35.92	35.34	35.92	35.65	0.52%	6,673
Oct 19, 2026	36.03	36.05	35.29	35.74	35.47	-0.01%	9,831
Oct 16, 2026	35.90	36.40	35.74	35.74	35.47	-0.74%	7,046
Oct 15, 2026	35.57	36.13	35.47	36.01	35.74	0.32%	17,181
Oct 14, 2026	36.10	36.34	35.63	35.89	35.62	-	8,439
Oct 13, 2026	36.04	36.08	35.36	35.89	35.62	0.08%	12,645
Oct 12, 2026	36.21	36.31	35.77	35.86	35.59	-0.39%	10,962
Oct 9, 2026	35.97	36.23	35.68	36.00	35.73	2.83%	15,828
Oct 8, 2026	34.98	35.80	34.80	35.01	34.75	-0.72%	9,046
Oct 7, 2026	34.98	35.42	34.95	35.27	35.00	-0.66%	12,196
Oct 6, 2026	35.48	35.53	35.16	35.50	35.24	0.11%	8,541
Oct 5, 2026	34.98	35.46	34.64	35.46	35.20	2.53%	7,263
Oct 2, 2026	34.80	35.23	34.59	34.59	34.33	-1.13%	9,289
Oct 1, 2026	35.63	35.75	34.83	34.98	34.72	-2.49%	16,866
Sep 30, 2026	36.02	36.12	35.49	35.88	35.61	0.56%	2,421
Sep 29, 2026	35.83	36.56	35.68	35.68	35.41	-1.10%	21,043
Sep 28, 2026	36.02	36.49	36.02	36.07	35.80	-0.29%	2,903
Sep 25, 2026	35.52	36.18	35.51	36.18	35.91	1.70%	2,545
Sep 24, 2026	35.94	36.12	35.57	35.57	35.30	-0.56%	2,341
Sep 23, 2026	37.10	37.10	35.68	35.77	35.50	-4.92%	6,227
Sep 22, 2026	37.16	38.40	37.16	37.62	37.34	4.20%	13,847
Sep 21, 2026	36.32	36.36	35.99	36.11	35.84	1.06%	19,956
Sep 18, 2026	35.57	35.79	35.46	35.73	35.46	0.01%	4,992
Sep 17, 2026	35.53	35.86	35.40	35.72	35.45	0.20%	4,551
Sep 16, 2026	36.00	36.07	35.50	35.65	35.38	-2.03%	2,878
Sep 15, 2026	36.10	36.58	35.92	36.39	36.12	1.42%	8,842
Sep 14, 2026	35.99	35.99	35.72	35.88	35.61	0.90%	1,990
Sep 11, 2026	35.58	35.90	35.50	35.56	35.29	0.61%	8,471
Sep 10, 2026	35.25	35.69	35.25	35.35	35.08	-1.56%	7,636
Sep 9, 2026	36.04	36.10	35.80	35.91	35.64	-0.80%	5,609
Sep 8, 2026	36.47	36.50	36.20	36.20	35.93	-0.85%	5,878
Sep 7, 2026	37.03	37.03	36.50	36.51	36.23	-2.20%	7,744
Sep 4, 2026	37.40	37.53	37.21	37.33	37.05	1.14%	9,679