Entergy Corporation (BMV:ETR)
Mexico · Delayed Price · Currency is MXN 1,839.00
+52.75 (2.95%)
At close: Feb 27, 2026
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 2.95% | 648 |
| Feb 23, 2026 | 1,786.25 | 1,786.25 | 1,786.25 | 1,786.25 | 1,786.25 | 0.33% | 17,194 |
| Feb 19, 2026 | 1,780.40 | 1,780.40 | 1,780.40 | 1,780.40 | 1,780.40 | 0.85% | 8,188 |
| Feb 12, 2026 | 1,764.00 | 1,766.00 | 1,764.00 | 1,765.33 | 1,765.33 | 1.34% | 5,940 |
| Feb 11, 2026 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 6.87% | 465 |
| Jan 27, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,618.93 | 0.31% | 16 |
| Jan 23, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,613.96 | -5.19% | 99 |
| Jan 16, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,702.36 | 1.57% | 2,700 |
| Jan 15, 2026 | 1,750.00 | 1,750.00 | 1,687.51 | 1,687.51 | 1,676.05 | -0.32% | 6,553 |
| Jan 14, 2026 | 1,693.00 | 1,694.00 | 1,693.00 | 1,693.00 | 1,681.50 | 2.54% | 4,000 |
| Dec 23, 2025 | 1,650.00 | 1,651.00 | 1,650.00 | 1,651.00 | 1,639.79 | 1.88% | 5,930 |
| Dec 22, 2025 | 1,620.55 | 1,620.55 | 1,620.55 | 1,620.55 | 1,609.54 | -2.90% | 6,498 |
| Dec 16, 2025 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 1,657.67 | -5.71% | 500 |
| Oct 22, 2025 | 1,773.00 | 1,773.00 | 1,770.00 | 1,770.00 | 1,746.35 | -0.38% | 4,000 |
| Oct 7, 2025 | 1,776.84 | 1,776.84 | 1,776.84 | 1,776.84 | 1,753.10 | 7.85% | 100 |