Entergy Corporation (BIT:1ETR)
Italy · Delayed Price · Currency is EUR 81.50
0.00 (0.00%)
At close: Oct 17, 2025
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Oct 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Oct 29, 2025 | 81.50 | 81.50 | 81.50 | 83.00 | 83.00 | 0.61% | 13 |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 82.50 | 82.50 | -0.60% | 13 |
| Oct 27, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Oct 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Oct 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Oct 22, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Oct 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Oct 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Oct 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Oct 16, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Oct 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | - |
| Oct 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Oct 13, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Oct 10, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Oct 9, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Oct 8, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Oct 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Oct 6, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Oct 3, 2025 | 79.00 | 79.00 | 79.00 | 81.50 | 81.50 | 1.88% | 13 |
| Oct 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Sep 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Sep 29, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Sep 26, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Sep 24, 2025 | 78.50 | 78.50 | 78.50 | 77.50 | 77.50 | 1.97% | 1 |
| Sep 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Sep 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| 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% | - |