Entergy Corporation (BIT:1ETR)
Italy · Delayed Price · Currency is EUR 87.50
0.00 (0.00%)
At close: Mar 2, 2026
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Mar 2, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Feb 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Feb 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.39% | - |
| Feb 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.31% | - |
| Feb 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Feb 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.86% | - |
| Feb 20, 2026 | 86.00 | 86.00 | 86.00 | 87.50 | 87.50 | 1.16% | 16 |
| Feb 19, 2026 | 83.00 | 87.00 | 83.00 | 86.50 | 86.50 | 1.76% | 84 |
| Feb 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.66% | - |
| Feb 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Feb 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Feb 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | - |
| Feb 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Feb 11, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 5.56% | - |
| Feb 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Feb 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Feb 6, 2026 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | -1.82% | - |
| Feb 5, 2026 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 0.61% | - |
| Feb 4, 2026 | 81.45 | 81.45 | 81.45 | 82.00 | 81.45 | -0.61% | - |
| Feb 3, 2026 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 1.23% | - |
| Feb 2, 2026 | 80.96 | 80.96 | 80.96 | 81.50 | 80.95 | 1.24% | - |
| Jan 30, 2026 | 79.96 | 79.96 | 79.96 | 80.50 | 79.96 | -1.23% | - |
| Jan 29, 2026 | 80.96 | 80.96 | 80.96 | 81.50 | 80.95 | 0.62% | - |
| Jan 28, 2026 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | 0.62% | - |
| Jan 27, 2026 | 79.96 | 79.96 | 79.96 | 80.50 | 79.96 | 1.90% | - |
| Jan 26, 2026 | 78.47 | 78.47 | 78.47 | 79.00 | 78.47 | -0.63% | - |
| Jan 23, 2026 | 83.00 | 83.00 | 80.00 | 79.50 | 78.97 | -3.64% | 80 |
| Jan 22, 2026 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 3.13% | - |
| Jan 21, 2026 | 79.47 | 79.47 | 79.47 | 80.00 | 79.46 | -2.44% | - |
| Jan 20, 2026 | 82.50 | 82.50 | 82.50 | 82.00 | 81.45 | -6.29% | 8 |
| Jan 19, 2026 | 87.00 | 87.00 | 84.00 | 87.50 | 86.91 | 3.55% | 108 |
| Jan 16, 2026 | 83.94 | 83.94 | 83.94 | 84.50 | 83.93 | 5.63% | - |
| Jan 15, 2026 | 79.47 | 79.47 | 79.47 | 80.00 | 79.46 | -1.23% | - |
| Jan 14, 2026 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | 1.25% | - |
| Jan 13, 2026 | 79.47 | 79.47 | 79.47 | 80.00 | 79.46 | -0.62% | - |
| Jan 12, 2026 | 79.96 | 79.96 | 79.96 | 80.50 | 79.96 | - | - |
| Jan 9, 2026 | 79.96 | 79.96 | 79.96 | 80.50 | 79.96 | 1.90% | - |
| Jan 8, 2026 | 78.47 | 78.47 | 78.47 | 79.00 | 78.47 | -0.63% | - |
| Jan 7, 2026 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | - | - |
| Jan 6, 2026 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | 1.92% | - |
| Jan 5, 2026 | 77.48 | 77.48 | 77.48 | 78.00 | 77.48 | -1.89% | - |
| Jan 2, 2026 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | - | - |
| Dec 30, 2025 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | - | - |
| Dec 29, 2025 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | 1.27% | - |
| Dec 23, 2025 | 77.98 | 77.98 | 77.98 | 78.50 | 77.97 | 0.64% | - |
| Dec 22, 2025 | 77.48 | 77.48 | 77.48 | 78.00 | 77.48 | -1.27% | - |
| Dec 19, 2025 | 78.47 | 78.47 | 78.47 | 79.00 | 78.47 | 0.64% | - |
| Dec 18, 2025 | 77.98 | 77.98 | 77.98 | 78.50 | 77.97 | - | - |
| Dec 17, 2025 | 77.98 | 77.98 | 77.98 | 78.50 | 77.97 | -0.63% | - |