T1 Energy Inc. (ETR:T2T)
Germany · Delayed Price · Currency is EUR 3.780
-0.120 (-3.08%)
Last updated: Aug 24, 2026, 2:17 PM CET
ETR:T2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | - | -3.08% | 1,200 |
| Aug 21, 2026 | 3.82 | 3.90 | 3.78 | 3.90 | 3.90 | 4.84% | 1,818 |
| Aug 20, 2026 | 3.86 | 3.94 | 3.72 | 3.72 | 3.72 | -3.12% | 3,969 |
| Aug 19, 2026 | 3.98 | 3.98 | 3.80 | 3.84 | 3.84 | -2.54% | 7,196 |
| Aug 18, 2026 | 4.20 | 4.20 | 3.90 | 3.94 | 3.94 | -7.08% | 20,920 |
| Aug 17, 2026 | 4.48 | 4.50 | 4.24 | 4.24 | 4.24 | -4.93% | 7,981 |
| Aug 14, 2026 | 4.20 | 4.62 | 4.16 | 4.46 | 4.46 | 3.72% | 19,724 |
| Aug 13, 2026 | 4.30 | 4.44 | 4.28 | 4.30 | 4.30 | -2.71% | 12,650 |
| Aug 12, 2026 | 5.10 | 5.10 | 4.42 | 4.42 | 4.42 | -7.53% | 25,405 |
| Aug 11, 2026 | 4.62 | 4.88 | 4.62 | 4.78 | 4.78 | -0.42% | 2,978 |
| Aug 10, 2026 | 4.98 | 5.05 | 4.80 | 4.80 | 4.80 | -5.88% | 4,277 |
| Aug 7, 2026 | 5.20 | 5.40 | 4.96 | 5.10 | 5.10 | -2.86% | 23,361 |
| Aug 6, 2026 | 4.58 | 5.25 | 4.48 | 5.25 | 5.25 | 17.71% | 31,011 |
| Aug 5, 2026 | 4.70 | 4.70 | 4.38 | 4.46 | 4.46 | -1.76% | 13,301 |
| Aug 4, 2026 | 4.50 | 4.54 | 4.36 | 4.54 | 4.54 | 10.19% | 11,202 |
| Aug 3, 2026 | 3.68 | 4.20 | 3.66 | 4.12 | 4.12 | 13.81% | 18,796 |
| Jul 31, 2026 | 3.92 | 4.00 | 3.62 | 3.62 | 3.62 | - | 42,665 |
| Jul 30, 2026 | 3.36 | 3.72 | 3.12 | 3.62 | 3.62 | 4.02% | 91,729 |
| Jul 29, 2026 | 3.70 | 3.70 | 3.48 | 3.48 | 3.48 | -4.40% | 33,884 |
| Jul 28, 2026 | 4.20 | 4.38 | 3.32 | 3.64 | 3.64 | -14.15% | 46,181 |
| Jul 27, 2026 | 4.60 | 4.62 | 4.24 | 4.24 | 4.24 | -8.62% | 12,367 |
| Jul 24, 2026 | 4.88 | 4.88 | 4.56 | 4.64 | 4.64 | -8.12% | 7,170 |
| Jul 23, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -8.18% | 1,180 |
| Jul 22, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 1,047 |
| Jul 21, 2026 | 5.40 | 5.45 | 5.25 | 5.45 | 5.45 | 5.83% | 5,100 |
| Jul 20, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 2,972 |
| Jul 17, 2026 | 5.05 | 5.15 | 4.90 | 5.05 | 5.05 | -8.18% | 26,482 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -4.35% | 1,444 |
| Jul 15, 2026 | 6.10 | 6.10 | 5.75 | 5.75 | 5.75 | -3.36% | 14,670 |
| Jul 14, 2026 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 2.59% | 22,443 |
| Jul 13, 2026 | 5.85 | 6.00 | 5.75 | 5.80 | 5.80 | -5.69% | 27,802 |
| Jul 10, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -4.65% | 8,372 |
| Jul 9, 2026 | 6.45 | 6.65 | 6.40 | 6.45 | 6.45 | 10.26% | 10,371 |
| Jul 8, 2026 | 6.15 | 6.15 | 5.70 | 5.85 | 5.85 | -8.59% | 74,252 |
| Jul 7, 2026 | 7.50 | 7.50 | 6.30 | 6.40 | 6.40 | -20.00% | 75,441 |
| Jul 6, 2026 | 7.50 | 8.00 | 7.45 | 8.00 | 8.00 | 1.27% | 74,439 |
| Jul 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 6.76% | 2,747 |
| Jul 2, 2026 | 7.60 | 7.90 | 7.30 | 7.40 | 7.40 | -9.20% | 186,353 |
| Jul 1, 2026 | 8.25 | 8.45 | 7.85 | 8.15 | 8.15 | 13.19% | 24,155 |
| Jun 29, 2026 | 7.30 | 7.75 | 7.10 | 7.20 | 7.20 | -1.37% | 47,493 |
| Jun 26, 2026 | 7.20 | 7.45 | 7.10 | 7.30 | 7.30 | 0.69% | 249,790 |
| Jun 25, 2026 | 8.00 | 8.00 | 7.15 | 7.25 | 7.25 | -4.61% | 52,512 |
| Jun 24, 2026 | 8.35 | 8.50 | 7.45 | 7.60 | 7.60 | -11.11% | 30,810 |
| Jun 23, 2026 | 8.60 | 8.90 | 8.50 | 8.55 | 8.55 | -5.52% | 54,948 |
| Jun 22, 2026 | 8.15 | 9.05 | 8.05 | 9.05 | 9.05 | 13.84% | 66,643 |
| Jun 18, 2026 | 8.10 | 8.30 | 7.50 | 7.95 | 7.95 | -0.62% | 37,467 |
| Jun 17, 2026 | 7.50 | 8.10 | 7.30 | 8.00 | 8.00 | 8.11% | 66,906 |
| Jun 16, 2026 | 7.75 | 7.75 | 7.30 | 7.40 | 7.40 | -1.33% | 7,966 |
| Jun 15, 2026 | 7.80 | 7.85 | 7.45 | 7.50 | 7.50 | - | 153,260 |
| Jun 12, 2026 | 7.65 | 7.65 | 7.30 | 7.50 | 7.50 | 12.78% | 5,683 |