Entergy Corporation (ETR:ETY)
Germany · Delayed Price · Currency is EUR 78.00
-1.50 (-1.89%)
Dec 22, 2025, 5:35 PM CET
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | 6 |
| Dec 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Dec 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Dec 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Dec 16, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | - | 2 |
| 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 | -1.88% | 60 |
| Dec 11, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -0.62% | 1 |
| Dec 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Dec 9, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 0.62% | 1 |
| Dec 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| 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 | 1.25% | - |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| 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 | -2.38% | - |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Nov 27, 2025 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | - | 107 |
| 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 | 1.23% | - |
| Nov 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Nov 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 50 |
| Nov 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Nov 14, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | - | 1 |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Nov 12, 2025 | 83.50 | 84.00 | 83.50 | 83.50 | 82.95 | 0.60% | 175 |
| Nov 11, 2025 | 84.50 | 84.50 | 83.00 | 83.00 | 82.45 | -6.74% | 6 |
| Nov 10, 2025 | 86.00 | 89.00 | 86.00 | 89.00 | 88.41 | 7.88% | 40 |
| Nov 7, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 81.95 | -1.20% | 100 |
| Nov 6, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | - | - |
| Nov 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | -0.60% | - |
| Nov 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.44 | - | 11 |
| Nov 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.44 | 0.60% | - |
| Oct 31, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 82.95 | 0.60% | 69 |
| Oct 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | 0.61% | 48 |
| Oct 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | - | - |
| Oct 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | -1.20% | - |
| Oct 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | - | - |
| Oct 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | 1.21% | - |
| Oct 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | -0.60% | 35 |
| Oct 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | - | - |
| Oct 21, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 82.45 | 0.61% | 174 |
| Oct 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 0.61% | - |
| Oct 17, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 81.46 | -2.38% | 69 |
| Oct 16, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 83.44 | - | 2 |
| Oct 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.44 | 0.60% | 1 |
| Oct 14, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | 0.60% | - |