Entergy Corporation (FRA:ETY)
Germany · Delayed Price · Currency is EUR 79.00
-4.00 (-4.82%)
At close: Dec 3, 2025
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.82% | 40 |
| Dec 2, 2025 | 80.50 | 85.50 | 80.50 | 83.00 | 83.00 | 0.61% | 220 |
| Nov 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 80 |
| Nov 10, 2025 | 83.50 | 85.50 | 83.50 | 82.00 | 81.45 | 1.86% | 29 |
| Oct 20, 2025 | 81.50 | 83.50 | 81.50 | 80.50 | 79.96 | -1.23% | 25 |
| Oct 13, 2025 | 82.00 | 84.00 | 82.00 | 81.50 | 80.95 | 7.95% | 90 |
| Sep 17, 2025 | 73.50 | 74.50 | 73.50 | 75.50 | 74.99 | - | 5 |
| Sep 15, 2025 | 76.00 | 78.00 | 76.00 | 75.50 | 74.99 | - | 5 |
| Aug 19, 2025 | 74.50 | 76.00 | 74.50 | 75.50 | 74.99 | -1.95% | 50 |
| Aug 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 75.97 | -1.28% | 37 |
| Aug 4, 2025 | 77.00 | 77.50 | 77.00 | 78.00 | 76.96 | 4.70% | 4 |
| Jul 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.50 | 8.76% | 88 |
| Jul 8, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 67.58 | - | 120 |
| Jun 26, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 67.58 | -4.86% | 60 |