Entergy Corporation (BIT:1ETR)
Italy · Delayed Price · Currency is EUR 79.50
0.00 (0.00%)
At close: Dec 30, 2025
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Dec 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| Dec 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Dec 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Dec 19, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Dec 18, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Dec 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Dec 16, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Dec 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Dec 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.26% | - |
| Dec 11, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Dec 10, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Dec 9, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 3.13% | - |
| Dec 8, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Dec 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Dec 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Dec 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Nov 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -6.63% | - |
| Nov 27, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 8.38% | - |
| Nov 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Nov 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Nov 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Nov 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Nov 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Nov 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Nov 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Nov 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Nov 14, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Nov 12, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Nov 11, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | -1.78% | - |
| Nov 10, 2025 | 83.94 | 83.94 | 83.94 | 84.50 | 83.94 | 2.42% | - |
| Nov 7, 2025 | 86.50 | 86.50 | 84.50 | 82.50 | 81.95 | -1.20% | 12 |
| Nov 6, 2025 | 85.00 | 85.00 | 85.00 | 83.50 | 82.94 | 0.60% | 15 |
| Nov 5, 2025 | 88.00 | 88.00 | 88.00 | 83.00 | 82.45 | -1.19% | 15 |
| Nov 4, 2025 | 83.44 | 83.44 | 83.44 | 84.00 | 83.44 | - | - |
| Nov 3, 2025 | 83.44 | 83.44 | 83.44 | 84.00 | 83.44 | 1.20% | - |
| Oct 31, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Oct 30, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Oct 29, 2025 | 81.50 | 81.50 | 81.50 | 83.00 | 82.45 | 0.61% | 13 |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 82.50 | 81.95 | -0.60% | 13 |
| Oct 27, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Oct 24, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | 0.61% | - |
| Oct 23, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | - | - |
| Oct 22, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | -0.60% | - |
| Oct 21, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | 0.61% | - |
| Oct 20, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 0.61% | - |
| Oct 17, 2025 | 81.46 | 81.46 | 81.46 | 82.00 | 81.45 | -2.38% | - |