Entergy Corporation (FRA:ETY)
Germany · Delayed Price · Currency is EUR 93.44
-0.58 (-0.62%)
At close: Apr 23, 2026
FRA:ETY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.62% | - |
| Apr 22, 2026 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | -1.78% | - |
| Apr 21, 2026 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | -1.58% | - |
| Apr 20, 2026 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - | - |
| Apr 17, 2026 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 0.68% | - |
| Apr 16, 2026 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.58% | - |
| Apr 15, 2026 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | -0.04% | - |
| Apr 14, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -3.62% | - |
| Apr 13, 2026 | 98.58 | 100.85 | 98.58 | 100.85 | 100.85 | -0.88% | 50 |
| Apr 10, 2026 | 99.60 | 101.75 | 99.60 | 101.75 | 101.75 | 4.47% | 20 |
| Apr 9, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.02% | - |
| Apr 8, 2026 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | -0.98% | - |
| Apr 7, 2026 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | -1.66% | - |
| Apr 2, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 3.09% | 1,009 |
| Apr 1, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 30 |
| Mar 31, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.54% | - |
| Mar 30, 2026 | 94.50 | 97.50 | 94.50 | 97.50 | 97.50 | 10.17% | 10 |
| 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% | - |