Entergy Corporation (ETR:ETY)
Germany · Delayed Price · Currency is EUR 90.00
-0.65 (-0.72%)
Mar 2, 2026, 8:43 AM CET
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 89.99 | 90.00 | 89.99 | 90.00 | - | -0.55% | 5 |
| Feb 27, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Feb 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Feb 25, 2026 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | 0.56% | 5 |
| Feb 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.71% | - |
| Feb 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.49% | 22 |
| Feb 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 6.59% | 60 |
| Feb 10, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 1.21% | 47 |
| Feb 9, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | 0.61% | 400 |
| Feb 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | -0.61% | - |
| Feb 5, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 0.61% | - |
| Feb 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | -0.61% | - |
| Feb 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 1.23% | - |
| Feb 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.96 | 1.24% | - |
| Jan 30, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | -0.62% | - |
| Jan 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | -1.22% | - |
| Jan 28, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 81.46 | 1.86% | 134 |
| Jan 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | 0.63% | - |
| Jan 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.47 | 1.27% | - |
| Jan 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | -1.86% | 1 |
| Jan 22, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | -1.23% | 1 |
| Jan 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.96 | -1.21% | - |
| Jan 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 4.43% | - |
| Jan 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | -1.86% | 2 |
| Jan 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | 6.62% | - |
| Jan 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.00 | -5.03% | 34 |
| Jan 7, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | - | - |
| Jan 6, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | 1.27% | - |
| Jan 5, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 77.98 | -1.26% | 33 |
| Jan 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | -0.63% | 1 |
| Dec 30, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 79.47 | - | 2 |
| Dec 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.47 | 1.91% | - |
| Dec 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.98 | 0.64% | - |
| Dec 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.48 | -1.89% | 6 |
| Dec 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | 0.63% | - |
| Dec 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | 0.64% | - |
| Dec 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.98 | -0.63% | - |
| Dec 16, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 78.48 | - | 2 |
| Dec 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | 0.64% | - |
| Dec 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.98 | -1.88% | 60 |
| Dec 11, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 79.47 | -0.62% | 1 |
| Dec 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | -0.62% | - |
| Dec 9, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 80.46 | 0.62% | 1 |
| Dec 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | -0.62% | - |
| Dec 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | - | - |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | 1.25% | - |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.47 | -1.23% | - |
| Dec 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | -1.22% | - |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | -2.38% | - |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.45 | 0.60% | - |