ETR:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	41.83	41.83	41.70	41.70	-	-1.76%	30,536
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
Mar 20, 2026	41.10	41.10	40.47	40.47	40.47	-1.23%	14,772
Mar 19, 2026	41.87	41.92	40.80	40.98	40.98	-5.04%	10,900
Mar 18, 2026	47.03	47.03	42.17	43.15	43.15	-8.83%	15,661
Mar 17, 2026	47.19	47.63	46.65	47.33	47.33	1.24%	10,188
Mar 16, 2026	46.87	46.92	46.10	46.75	46.75	0.48%	2,815
Mar 13, 2026	46.00	47.33	45.93	46.53	46.53	2.30%	5,634
Mar 12, 2026	45.36	45.73	45.33	45.48	45.48	-0.99%	5,897
Mar 11, 2026	46.15	46.47	45.75	45.94	45.94	-1.98%	10,187
Mar 10, 2026	44.98	46.97	44.98	46.87	46.87	10.04%	20,549
Mar 9, 2026	41.54	42.59	41.54	42.59	42.59	1.76%	2,268
Mar 6, 2026	42.84	42.86	41.84	41.86	41.86	-0.86%	4,958
Mar 5, 2026	41.47	42.22	41.47	42.22	42.22	0.87%	1,658
Mar 4, 2026	41.28	42.21	41.28	41.86	41.86	2.42%	7,205
Mar 3, 2026	42.00	42.00	40.78	40.87	40.87	-3.53%	46,152
Mar 2, 2026	42.35	42.36	41.79	42.36	42.36	-3.18%	6,781
Feb 27, 2026	43.84	43.84	43.43	43.75	43.75	0.48%	3,322
Feb 26, 2026	43.93	43.93	43.32	43.54	43.54	-1.39%	1,173
Feb 25, 2026	44.30	44.71	43.98	44.16	44.16	0.42%	3,606
Feb 24, 2026	43.75	44.06	43.75	43.97	43.97	0.84%	2,040
Feb 23, 2026	44.78	44.85	43.61	43.61	43.61	-1.89%	5,309
Feb 20, 2026	43.46	44.45	43.46	44.45	44.45	1.55%	1,770
Feb 19, 2026	44.30	44.30	43.77	43.77	43.77	-0.52%	356
Feb 18, 2026	43.24	44.54	43.24	44.00	44.00	1.71%	1,004
Feb 17, 2026	42.54	43.26	42.16	43.26	43.26	2.25%	4,537
Feb 16, 2026	43.01	43.03	42.31	42.31	42.31	-0.40%	4,859
Feb 13, 2026	43.38	43.38	42.39	42.48	42.48	-0.48%	8,454
Feb 12, 2026	44.02	44.24	42.68	42.68	42.68	-2.80%	3,472
Feb 11, 2026	44.66	44.66	43.80	43.91	43.91	-1.47%	3,924