Entergy Corporation (FRA:ETY)
Germany · Delayed Price · Currency is EUR 73.00
-1.00 (-1.35%)
Last updated: Sep 9, 2025, 8:14 AM CET
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | - | -1.35% | 50 |
| Sep 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -1.33% | 50 |
| Sep 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1.35% | 50 |
| Sep 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -0.67% | - |
| Sep 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | - | - |
| Sep 2, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 0.68% | 50 |
| Sep 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -0.67% | 50 |
| Aug 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | -1.97% | 50 |
| Aug 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | - | 50 |
| Aug 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | 0.66% | 50 |
| Aug 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | - | - |
| Aug 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | -0.66% | - |
| Aug 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | -0.65% | 50 |
| Aug 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1.32% | 50 |
| Aug 20, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | -0.66% | 50 |
| Aug 19, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | - | 0.66% | 50 |
| Aug 18, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | -1.31% | 37 |
| Aug 15, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | - | 37 |
| Aug 14, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | - | 37 |
| Aug 13, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | - | 37 |
| Aug 12, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | - | 37 |
| Aug 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | -0.65% | 37 |
| Aug 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | - | 0.65% | 37 |
| Aug 7, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | -1.29% | 4 |
| Aug 6, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | -1.27% | - |
| Aug 5, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | 1.29% | 4 |
| Aug 4, 2025 | 77.00 | 77.50 | 77.00 | 77.50 | - | -0.64% | 4 |
| Aug 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | - | 0.65% | 88 |
| Jul 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | - | 2.65% | - |
| Jul 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | - | 2.03% | 88 |
| Jul 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -0.67% | 88 |
| Jul 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | - | 88 |
| Jul 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 0.68% | 120 |
| Jul 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | -0.67% | - |
| Jul 23, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1.36% | 120 |
| Jul 22, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | - | 120 |
| Jul 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2.08% | 120 |
| Jul 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | - | 1.41% | 120 |
| Jul 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | - | 0.71% | - |
| Jul 16, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 0.71% | 120 |
| Jul 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1.45% | 120 |
| Jul 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -0.72% | 120 |
| Jul 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | 1.46% | 120 |
| Jul 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 0.74% | - |
| Jul 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -0.73% | - |
| Jul 8, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | - | - | 120 |
| Jul 7, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | - | 60 |
| Jul 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | 0.74% | 60 |
| Jul 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -2.16% | 60 |
| Jul 2, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | - |