ETR:T1EU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.87	43.87	43.84	43.87	-	0.01%	2
Sep 22, 2026	44.04	44.04	43.84	43.86	43.86	-0.01%	421
Sep 21, 2026	43.87	44.05	43.85	43.87	43.87	0.02%	232
Sep 18, 2026	43.86	43.88	43.83	43.86	43.86	-0.02%	6
Sep 17, 2026	43.85	43.87	43.84	43.87	43.87	0.01%	1,388
Sep 16, 2026	44.05	44.05	43.86	43.86	43.86	-	194
Sep 15, 2026	43.85	44.04	43.83	43.86	43.86	-	716
Sep 14, 2026	43.86	43.86	43.83	43.86	43.86	-0.02%	1,397
Sep 11, 2026	43.86	43.87	43.86	43.87	43.87	0.02%	243
Sep 10, 2026	43.88	43.90	43.85	43.86	43.86	-0.03%	129
Sep 9, 2026	43.88	43.89	43.87	43.88	43.88	-	618
Sep 8, 2026	43.88	43.88	43.85	43.88	43.88	0.05%	290
Sep 7, 2026	43.85	43.87	43.83	43.85	43.85	-0.03%	818
Sep 4, 2026	43.86	43.88	43.84	43.87	43.87	-0.43%	1,510
Sep 3, 2026	44.05	44.05	43.87	44.05	44.05	0.46%	5,729
Sep 2, 2026	43.85	43.87	43.83	43.85	43.85	0.01%	30
Sep 1, 2026	43.82	43.86	43.82	43.85	43.85	-0.01%	747
Aug 31, 2026	43.85	43.86	43.82	43.85	43.85	-0.01%	233
Aug 28, 2026	43.47	43.85	43.47	43.85	43.85	-0.03%	1,612
Aug 27, 2026	43.86	43.87	43.85	43.87	43.87	0.05%	17
Aug 26, 2026	43.84	43.87	43.83	43.84	43.84	-0.01%	4
Aug 25, 2026	43.84	43.85	43.82	43.85	43.85	0.03%	308
Aug 24, 2026	43.84	43.86	43.82	43.84	43.84	-0.01%	290
Aug 21, 2026	43.84	43.86	43.82	43.84	43.84	-0.02%	47
Aug 20, 2026	43.85	43.87	43.84	43.85	43.85	0.02%	2
Aug 19, 2026	43.84	43.86	43.83	43.84	43.84	-0.41%	235
Aug 18, 2026	43.84	44.02	43.83	44.02	44.02	0.42%	223
Aug 17, 2026	43.84	43.86	43.81	43.83	43.83	0.03%	59
Aug 14, 2026	43.82	43.84	43.80	43.82	43.82	-0.01%	635
Aug 13, 2026	43.82	43.83	43.81	43.82	43.82	0.03%	5
Aug 12, 2026	43.81	43.83	43.79	43.81	43.81	0.02%	92
Aug 11, 2026	43.79	43.83	43.79	43.80	43.80	-	805
Aug 10, 2026	43.80	43.82	43.78	43.80	43.80	0.03%	918
Aug 7, 2026	43.96	43.96	43.77	43.79	43.79	-0.41%	1,263
Aug 6, 2026	43.80	43.97	43.80	43.97	43.97	0.42%	12
Aug 5, 2026	43.79	43.79	43.79	43.79	43.79	-0.01%	-
Aug 4, 2026	43.78	43.79	43.78	43.79	43.79	0.05%	119
Aug 3, 2026	43.76	43.77	43.74	43.77	43.77	0.02%	17
Jul 31, 2026	43.76	43.78	43.76	43.76	43.76	-0.03%	54
Jul 30, 2026	43.75	43.77	43.75	43.77	43.77	0.06%	3,314
Jul 29, 2026	43.74	43.74	43.73	43.74	43.74	0.02%	885
Jul 28, 2026	43.74	43.74	43.55	43.74	43.74	0.01%	-
Jul 27, 2026	43.74	43.74	43.55	43.73	43.73	0.03%	124
Jul 24, 2026	43.71	43.73	43.54	43.72	43.72	-0.02%	193
Jul 23, 2026	43.74	43.74	43.71	43.73	43.73	-0.01%	13
Jul 22, 2026	43.73	43.73	43.73	43.73	43.73	-0.01%	-
Jul 21, 2026	43.74	43.92	43.71	43.74	43.74	0.03%	7,575
Jul 20, 2026	43.73	43.74	43.72	43.72	43.72	-0.02%	105
Jul 17, 2026	43.73	43.73	43.71	43.73	43.73	-0.02%	1,204
Jul 16, 2026	43.72	43.74	43.72	43.74	43.74	0.46%	1,195