Entergy Corporation (FRA:ETY)
Germany · Delayed Price · Currency is EUR 88.50
+0.50 (0.57%)
At close: Mar 27, 2026
FRA:ETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | - |
| Mar 26, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Mar 25, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Mar 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Mar 23, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | -2.82% | 60 |
| Mar 20, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | -1.67% | 18 |
| Mar 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Mar 18, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Mar 17, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Mar 16, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Mar 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Mar 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.21% | - |
| Mar 11, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 1.69% | 8 |
| Mar 10, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Mar 9, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Mar 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Mar 5, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Mar 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 3, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Feb 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Feb 26, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Feb 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Feb 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Feb 23, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Feb 20, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Feb 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Feb 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Feb 17, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -0.57% | 23 |
| Feb 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | - |
| Feb 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Feb 12, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | - |
| Feb 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Feb 10, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Feb 9, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | - | - |
| Feb 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | -0.61% | - |
| Feb 4, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.95 | 1.88% | - |
| Feb 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.46 | 0.63% | - |
| Feb 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | - | - |
| Jan 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | - | - |
| Jan 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | -0.63% | - |
| Jan 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.46 | 1.27% | - |
| Jan 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.47 | 1.28% | - |
| Jan 26, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.48 | -1.27% | - |
| Jan 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.47 | -2.47% | - |
| Jan 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | 1.25% | - |
| Jan 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.46 | -1.23% | - |
| Jan 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | -0.61% | - |
| Jan 19, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.95 | - | - |