Entergy Corporation (FRA:ETY)
Germany · Delayed Price · Currency is EUR 76.50
-0.50 (-0.65%)
At close: Sep 26, 2025
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 73.50 | 74.50 | 73.50 | 75.50 | 75.50 | - | 5 |
| Sep 15, 2025 | 76.00 | 78.00 | 76.00 | 75.50 | 75.50 | - | 5 |
| Aug 19, 2025 | 74.50 | 76.00 | 74.50 | 75.50 | 75.50 | -1.95% | 50 |
| Aug 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.49 | -1.28% | 37 |
| Aug 4, 2025 | 77.00 | 77.50 | 77.00 | 78.00 | 77.48 | 4.70% | 4 |
| Jul 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.00 | 8.76% | 88 |
| Jul 8, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.04 | - | 120 |
| Jun 26, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.04 | -4.86% | 60 |
| Jun 5, 2025 | 71.00 | 72.50 | 71.00 | 72.00 | 71.52 | 1.41% | 3 |
| May 26, 2025 | 72.00 | 74.00 | 72.00 | 71.00 | 70.53 | -1.39% | 85 |
| May 16, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.52 | 1.41% | 30 |
| May 14, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 70.53 | -3.40% | 140 |
| May 12, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.01 | 1.38% | 30 |
| May 5, 2025 | 73.50 | 75.50 | 73.50 | 72.50 | 72.02 | - | 4 |
| May 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.02 | -5.23% | 2 |
| Apr 7, 2025 | 67.00 | 67.00 | 67.00 | 76.50 | 75.46 | 0.66% | 7 |