Entergy Corporation (FRA:ETY)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | 25 |
| Oct 21, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | 25 |
| Oct 20, 2025 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 3.73% | 25 |
| Oct 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -3.01% | 90 |
| Oct 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | 90 |
| Oct 15, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | 90 |
| Oct 14, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.98% | 90 |
| Oct 13, 2025 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 3.07% | 90 |
| Oct 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | 5 |
| Oct 9, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | 5 |
| Oct 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | 5 |
| Oct 7, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 2.48% | 5 |
| Oct 6, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | 5 |
| Oct 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | 5 |
| Oct 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | 5 |
| Oct 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Sep 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | 15 |
| Sep 29, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | 38 |
| Sep 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | 12 |
| Sep 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | 37 |
| Sep 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Sep 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 5 |
| Sep 22, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | 5 |
| Sep 19, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | 5 |
| Sep 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 5 |
| Sep 17, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | -1.32% | 5 |
| Sep 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.21% | 5 |
| Sep 15, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 3.31% | 5 |
| Sep 12, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | 50 |
| Sep 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | 50 |
| Sep 10, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | 50 |
| Sep 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | 50 |
| Sep 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 50 |
| Sep 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 50 |
| Sep 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 50 |
| Sep 3, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 50 |
| Sep 2, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | 50 |
| Sep 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | 50 |
| Aug 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | 50 |
| Aug 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 50 |
| Aug 27, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | 50 |
| Aug 26, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | 50 |
| Aug 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | 50 |
| Aug 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | 50 |
| Aug 21, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | 50 |
| Aug 20, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | 50 |
| Aug 19, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 0.66% | 50 |
| Aug 18, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Aug 15, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 10 |
| Aug 14, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | 170 |