T1 Energy Inc. (ETR:T2T)
Germany · Delayed Price · Currency is EUR 3.620
+0.140 (4.02%)
At close: Jul 30, 2026
ETR:T2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6.80 | 7.30 | 6.65 | 6.65 | 6.65 | -4.32% | 251,790 |
| Jun 10, 2026 | 7.10 | 7.50 | 6.80 | 6.95 | 6.95 | -7.33% | 22,522 |
| Jun 9, 2026 | 8.00 | 8.05 | 7.35 | 7.50 | 7.50 | -7.41% | 13,353 |
| Jun 8, 2026 | 8.30 | 8.45 | 8.05 | 8.10 | 8.10 | -12.43% | 22,813 |
| Jun 5, 2026 | 9.80 | 9.80 | 9.25 | 9.25 | 9.25 | -4.64% | 419 |