Entergy Corporation (FRA:ETY)
Germany flag Germany · Delayed Price · Currency is EUR
82.00
-1.50 (-1.80%)
Last updated: Oct 21, 2025, 8:16 AM CET

Entergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202581.5081.5081.5081.5081.50-0.61%25
Oct 21, 202582.0082.0082.0082.0082.00-1.80%25
Oct 20, 202581.5083.5081.5083.5083.503.73%25
Oct 17, 202580.5080.5080.5080.5080.50-3.01%90
Oct 16, 202583.0083.0083.0083.0083.000.61%90
Oct 15, 202582.5082.5082.5082.5082.501.23%90
Oct 14, 202581.5081.5081.5081.5081.50-2.98%90
Oct 13, 202582.0084.0082.0084.0084.003.07%90
Oct 10, 202581.5081.5081.5081.5081.50-1.21%5
Oct 9, 202582.5082.5082.5082.5082.501.23%5
Oct 8, 202581.5081.5081.5081.5081.50-1.21%5
Oct 7, 202582.5082.5082.5082.5082.502.48%5
Oct 6, 202580.5080.5080.5080.5080.501.90%5
Oct 3, 202579.0079.0079.0079.0079.000.64%5
Oct 2, 202578.5078.5078.5078.5078.500.64%5
Oct 1, 202578.0078.0078.0078.0078.00-1.27%-
Sep 30, 202579.0079.0079.0079.0079.001.28%15
Sep 29, 202578.0078.0078.0078.0078.001.96%38
Sep 26, 202576.5076.5076.5076.5076.50-0.65%12
Sep 25, 202577.0077.0077.0077.0077.001.32%37
Sep 24, 202576.0076.0076.0076.0076.001.33%-
Sep 23, 202575.0075.0075.0075.0075.000.67%5
Sep 22, 202574.5074.5074.5074.5074.501.36%5
Sep 19, 202573.5073.5073.5073.5073.50-0.68%5
Sep 18, 202574.0074.0074.0074.0074.00-0.67%5
Sep 17, 202573.5074.5073.5074.5074.50-1.32%5
Sep 16, 202575.5075.5075.5075.5075.50-3.21%5
Sep 15, 202576.0078.0076.0078.0078.003.31%5
Sep 12, 202575.5075.5075.5075.5075.500.67%50
Sep 11, 202575.0075.0075.0075.0075.002.04%50
Sep 10, 202573.5073.5073.5073.5073.500.68%50
Sep 9, 202573.0073.0073.0073.0073.00-1.35%50
Sep 8, 202574.0074.0074.0074.0074.00-1.33%50
Sep 5, 202575.0075.0075.0075.0075.001.35%50
Sep 4, 202574.0074.0074.0074.0074.00-0.67%50
Sep 3, 202574.5074.5074.5074.5074.50-50
Sep 2, 202574.5074.5074.5074.5074.500.68%50
Sep 1, 202574.0074.0074.0074.0074.00-0.67%50
Aug 29, 202574.5074.5074.5074.5074.50-1.97%50
Aug 28, 202576.0076.0076.0076.0076.00-50
Aug 27, 202576.0076.0076.0076.0076.000.66%50
Aug 26, 202575.5075.5075.5075.5075.50-50
Aug 25, 202575.5075.5075.5075.5075.50-0.66%50
Aug 22, 202576.0076.0076.0076.0076.00-0.65%50
Aug 21, 202576.5076.5076.5076.5076.501.32%50
Aug 20, 202575.5075.5075.5075.5075.50-0.66%50
Aug 19, 202574.5076.0074.5076.0076.000.66%50
Aug 18, 202575.5075.5075.5075.5075.50-1.31%-
Aug 15, 202576.5076.5076.5076.5076.50-10
Aug 14, 202576.5076.5076.5076.5076.50-170