Entergy Corporation (FRA:ETY)
Germany · Delayed Price · Currency is EUR 79.50
0.00 (0.00%)
At close: Jan 30, 2026
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jan 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Jan 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Jan 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jan 26, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Jan 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Jan 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Jan 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Jan 20, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Jan 19, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Jan 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jan 15, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Jan 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| Jan 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jan 12, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Jan 9, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - | 60 |
| Jan 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Jan 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Jan 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Jan 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.92% | - |
| Jan 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Dec 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -4.82% | 40 |
| Dec 2, 2025 | 80.50 | 85.50 | 80.50 | 83.00 | 83.00 | 0.61% | 220 |
| Nov 27, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 80 |
| Nov 10, 2025 | 83.50 | 85.50 | 83.50 | 82.00 | 81.45 | 1.86% | 29 |
| Oct 20, 2025 | 81.50 | 83.50 | 81.50 | 80.50 | 79.96 | -1.23% | 25 |
| Oct 13, 2025 | 82.00 | 84.00 | 82.00 | 81.50 | 80.95 | 7.95% | 90 |
| Sep 17, 2025 | 73.50 | 74.50 | 73.50 | 75.50 | 74.99 | - | 5 |
| Sep 15, 2025 | 76.00 | 78.00 | 76.00 | 75.50 | 74.99 | - | 5 |
| Aug 19, 2025 | 74.50 | 76.00 | 74.50 | 75.50 | 74.99 | -1.95% | 50 |
| Aug 8, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 75.97 | -1.28% | 37 |