T1 Energy Inc. (ETR:T2T)
Germany · Delayed Price · Currency is EUR 3.100
-0.140 (-4.32%)
At close: Oct 8, 2026
ETR:T2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -4.32% | 1,610 |
| Oct 7, 2026 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -5.81% | 500 |
| Oct 6, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 5.52% | 1,967 |
| Oct 5, 2026 | 3.48 | 3.48 | 3.26 | 3.26 | 3.26 | -7.91% | 75 |
| Oct 2, 2026 | 3.32 | 3.54 | 3.32 | 3.54 | 3.54 | 8.59% | 1,365 |
| Oct 1, 2026 | 3.48 | 3.48 | 3.26 | 3.26 | 3.26 | -2.98% | 4,271 |
| Sep 30, 2026 | 3.34 | 3.42 | 3.32 | 3.36 | 3.36 | 0.60% | 800 |
| Sep 29, 2026 | 3.12 | 3.34 | 3.12 | 3.34 | 3.34 | 4.37% | 7,256 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -4.76% | 1,293 |
| Sep 25, 2026 | 3.46 | 3.50 | 3.36 | 3.36 | 3.36 | - | 4,483 |
| Sep 24, 2026 | 3.56 | 3.58 | 3.36 | 3.36 | 3.36 | -8.70% | 12,369 |
| Sep 23, 2026 | 3.86 | 3.86 | 3.68 | 3.68 | 3.68 | -3.66% | 570 |
| Sep 22, 2026 | 3.86 | 3.90 | 3.82 | 3.82 | 3.82 | -2.05% | 500 |
| Sep 21, 2026 | 3.72 | 3.90 | 3.72 | 3.90 | 3.90 | 8.94% | 600 |
| Sep 18, 2026 | 3.80 | 3.84 | 3.58 | 3.58 | 3.58 | -4.79% | 7,180 |
| Sep 17, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 2.73% | 3,425 |
| Sep 16, 2026 | 3.76 | 3.86 | 3.66 | 3.66 | 3.66 | - | 3,807 |
| Sep 15, 2026 | 3.82 | 3.90 | 3.66 | 3.66 | 3.66 | -3.68% | 7,408 |
| Sep 14, 2026 | 3.84 | 3.86 | 3.72 | 3.80 | 3.80 | -5.94% | 41,799 |
| Sep 11, 2026 | 4.00 | 4.10 | 3.96 | 4.04 | 4.04 | - | 3,223 |
| Sep 10, 2026 | 4.22 | 4.22 | 4.00 | 4.04 | 4.04 | -1.94% | 1,050 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.12 | 4.12 | 4.12 | -8.44% | 10,619 |
| Sep 8, 2026 | 3.96 | 4.52 | 3.96 | 4.50 | 4.50 | 15.98% | 5,658 |
| Sep 4, 2026 | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | 2.11% | 10,096 |
| Sep 3, 2026 | 3.68 | 3.80 | 3.66 | 3.80 | 3.80 | 7.34% | 15,488 |
| Sep 2, 2026 | 3.66 | 3.68 | 3.54 | 3.54 | 3.54 | -5.35% | 9,751 |
| Sep 1, 2026 | 3.88 | 3.88 | 3.74 | 3.74 | 3.74 | -6.50% | 18,807 |
| Aug 31, 2026 | 4.16 | 4.22 | 4.00 | 4.00 | 4.00 | -3.85% | 14,198 |
| Aug 28, 2026 | 4.36 | 4.36 | 4.16 | 4.16 | 4.16 | - | 20,632 |
| Aug 27, 2026 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | 8.33% | 10,004 |
| Aug 26, 2026 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -3.03% | 8,950 |
| Aug 25, 2026 | 3.72 | 4.00 | 3.72 | 3.96 | 3.96 | 4.21% | 3,286 |
| Aug 24, 2026 | 3.80 | 3.82 | 3.70 | 3.80 | 3.80 | -2.56% | 7,547 |
| 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 |