Entergy Corporation (BIT:1ETR)
Italy · Delayed Price · Currency is EUR 99.44
+2.06 (2.12%)
At close: Apr 17, 2026
BIT:1ETR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 1.97% | - |
| Apr 15, 2026 | 102.95 | 102.95 | 99.00 | 95.50 | 95.50 | -2.11% | 293 |
| Apr 14, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 0.58% | - |
| Apr 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.10% | - |
| Apr 10, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.70% | - |
| Apr 9, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 2.05% | - |
| Apr 8, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.27% | - |
| Apr 7, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -3.82% | - |
| Apr 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | - |
| Apr 1, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Mar 31, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 2.60% | - |
| Mar 30, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Mar 27, 2026 | 93.50 | 94.00 | 86.00 | 95.50 | 95.50 | 9.14% | 70 |
| Mar 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 4.17% | - |
| Mar 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -12.04% | - |
| Mar 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.80% | - |
| Mar 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Mar 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Mar 19, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Mar 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Mar 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Mar 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Mar 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Mar 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Mar 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Mar 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Mar 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Mar 5, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Mar 4, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.30% | - |
| 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% | - |