Entergy Corporation (BIT:1ETR)
Italy · Delayed Price · Currency is EUR 78.50
0.00 (0.00%)
Last updated: Sep 15, 2025, 9:00 AM CET
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Sep 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Sep 17, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Sep 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Sep 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 12, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Sep 11, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Sep 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Sep 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Sep 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Sep 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Sep 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Sep 2, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Sep 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Aug 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Aug 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Aug 27, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Aug 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Aug 25, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Aug 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Aug 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 20, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Aug 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Aug 14, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Aug 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Aug 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 11, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 8, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Aug 7, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Aug 6, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | 13 |
| Aug 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Aug 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Aug 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| Jul 31, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jul 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Jul 29, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jul 28, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jul 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Jul 24, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jul 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Jul 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Jul 17, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Jul 16, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jul 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Jul 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |