Entergy Corporation (BIT:1ETR)
Italy
· Delayed Price · Currency is EUR 82.50
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Dec 3, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Dec 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Nov 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -6.63% | - |
| Nov 27, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 8.38% | - |
| Nov 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Nov 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Nov 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Nov 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Nov 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Nov 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Nov 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Nov 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.84% | - |
| Nov 14, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | - |
| Nov 12, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Nov 11, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | -1.78% | - |
| Nov 10, 2025 | 83.94 | 83.94 | 83.94 | 84.50 | 83.94 | 2.42% | - |
| Nov 7, 2025 | 86.50 | 86.50 | 84.50 | 82.50 | 81.95 | -1.20% | 12 |
| Nov 6, 2025 | 85.00 | 85.00 | 85.00 | 83.50 | 82.94 | 0.60% | 15 |
| Nov 5, 2025 | 88.00 | 88.00 | 88.00 | 83.00 | 82.45 | -1.19% | 15 |
| Nov 4, 2025 | 83.44 | 83.44 | 83.44 | 84.00 | 83.44 | - | - |
| Nov 3, 2025 | 83.44 | 83.44 | 83.44 | 84.00 | 83.44 | 1.20% | - |
| Oct 31, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Oct 30, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Oct 29, 2025 | 81.50 | 81.50 | 81.50 | 83.00 | 82.45 | 0.61% | 13 |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 82.50 | 81.95 | -0.60% | 13 |
| Oct 27, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Oct 24, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | 0.61% | - |
| Oct 23, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | - | - |
| Oct 22, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | -0.60% | - |
| Oct 21, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | 0.61% | - |
| Oct 20, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 0.61% | - |
| Oct 17, 2025 | 81.46 | 81.46 | 81.46 | 82.00 | 81.45 | -2.38% | - |
| Oct 16, 2025 | 83.44 | 83.44 | 83.44 | 84.00 | 83.44 | - | - |
| Oct 15, 2025 | 83.44 | 83.44 | 83.44 | 84.00 | 83.44 | 1.20% | - |
| Oct 14, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | 0.61% | - |
| Oct 13, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | -1.20% | - |
| Oct 10, 2025 | 82.95 | 82.95 | 82.95 | 83.50 | 82.94 | - | - |
| Oct 9, 2025 | 82.95 | 82.95 | 82.95 | 83.50 | 82.94 | 0.60% | - |
| Oct 8, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Oct 7, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | - | - |
| Oct 6, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.45 | 1.84% | - |
| Oct 3, 2025 | 79.00 | 79.00 | 79.00 | 81.50 | 80.96 | 1.88% | 13 |
| Oct 2, 2025 | 79.47 | 79.47 | 79.47 | 80.00 | 79.47 | - | - |
| Oct 1, 2025 | 79.47 | 79.47 | 79.47 | 80.00 | 79.47 | 1.91% | - |
| Sep 30, 2025 | 77.98 | 77.98 | 77.98 | 78.50 | 77.98 | -0.63% | - |
| Sep 29, 2025 | 78.48 | 78.48 | 78.48 | 79.00 | 78.47 | 1.28% | - |
| Sep 26, 2025 | 77.48 | 77.48 | 77.48 | 78.00 | 77.48 | - | - |
| Sep 25, 2025 | 77.48 | 77.48 | 77.48 | 78.00 | 77.48 | 0.65% | - |
| Sep 24, 2025 | 78.50 | 78.50 | 78.50 | 77.50 | 76.98 | 1.97% | 1 |
| Sep 23, 2025 | 75.49 | 75.49 | 75.49 | 76.00 | 75.49 | 1.33% | - |
| Sep 22, 2025 | 74.50 | 74.50 | 74.50 | 75.00 | 74.50 | -0.66% | - |
| Sep 19, 2025 | 75.00 | 75.00 | 75.00 | 75.50 | 75.00 | 2.03% | - |
| Sep 18, 2025 | 73.51 | 73.51 | 73.51 | 74.00 | 73.51 | -0.67% | - |
| Sep 17, 2025 | 74.00 | 74.00 | 74.00 | 74.50 | 74.00 | -1.32% | - |
| Sep 16, 2025 | 75.00 | 75.00 | 75.00 | 75.50 | 75.00 | -1.95% | - |
| Sep 15, 2025 | 76.49 | 76.49 | 76.49 | 77.00 | 76.49 | - | - |
| Sep 12, 2025 | 76.49 | 76.49 | 76.49 | 77.00 | 76.49 | 1.32% | - |
| Sep 11, 2025 | 75.49 | 75.49 | 75.49 | 76.00 | 75.49 | 1.33% | - |
| Sep 10, 2025 | 74.50 | 74.50 | 74.50 | 75.00 | 74.50 | 1.35% | - |
| Sep 9, 2025 | 73.51 | 73.51 | 73.51 | 74.00 | 73.51 | - | - |
| Sep 8, 2025 | 73.51 | 73.51 | 73.51 | 74.00 | 73.51 | -0.67% | - |
| Sep 5, 2025 | 74.00 | 74.00 | 74.00 | 74.50 | 74.00 | -1.97% | - |
| Sep 4, 2025 | 75.49 | 75.49 | 75.49 | 76.00 | 75.49 | 1.33% | - |
| Sep 3, 2025 | 74.50 | 74.50 | 74.50 | 75.00 | 74.50 | -0.66% | - |
| Sep 2, 2025 | 75.00 | 75.00 | 75.00 | 75.50 | 75.00 | - | - |
| Sep 1, 2025 | 75.00 | 75.00 | 75.00 | 75.50 | 75.00 | - | - |
| Aug 29, 2025 | 75.00 | 75.00 | 75.00 | 75.50 | 75.00 | -0.66% | - |
| Aug 28, 2025 | 75.49 | 75.49 | 75.49 | 76.00 | 75.49 | -1.30% | - |
| Aug 27, 2025 | 76.49 | 76.49 | 76.49 | 77.00 | 76.49 | 0.65% | - |
| Aug 26, 2025 | 75.99 | 75.99 | 75.99 | 76.50 | 75.99 | - | - |
| Aug 25, 2025 | 75.99 | 75.99 | 75.99 | 76.50 | 75.99 | 0.66% | - |
| Aug 22, 2025 | 75.49 | 75.49 | 75.49 | 76.00 | 75.49 | -1.30% | - |
| Aug 21, 2025 | 76.49 | 76.49 | 76.49 | 77.00 | 76.49 | - | - |
| Aug 20, 2025 | 76.49 | 76.49 | 76.49 | 77.00 | 76.49 | 1.32% | - |
| Aug 19, 2025 | 75.49 | 75.49 | 75.49 | 76.00 | 75.49 | - | - |
| Aug 18, 2025 | 75.49 | 75.49 | 75.49 | 76.00 | 75.49 | -2.56% | - |
| Aug 14, 2025 | 77.48 | 77.48 | 77.48 | 78.00 | 77.48 | 1.30% | - |
| Aug 13, 2025 | 76.49 | 76.49 | 76.49 | 77.00 | 76.49 | -0.65% | - |
| Aug 12, 2025 | 76.47 | 76.47 | 76.47 | 77.50 | 76.47 | - | - |
| Aug 11, 2025 | 76.47 | 76.47 | 76.47 | 77.50 | 76.47 | - | - |
| Aug 8, 2025 | 76.47 | 76.47 | 76.47 | 77.50 | 76.47 | - | - |
| Aug 7, 2025 | 76.47 | 76.47 | 76.47 | 77.50 | 76.47 | -1.27% | - |
| Aug 6, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.46 | -0.63% | 13 |
| Aug 5, 2025 | 77.95 | 77.95 | 77.95 | 79.00 | 77.95 | - | - |
| Aug 4, 2025 | 77.95 | 77.95 | 77.95 | 79.00 | 77.95 | 1.94% | - |
| Aug 1, 2025 | 76.47 | 76.47 | 76.47 | 77.50 | 76.47 | -1.27% | - |
| Jul 31, 2025 | 77.46 | 77.46 | 77.46 | 78.50 | 77.46 | - | - |
| Jul 30, 2025 | 77.46 | 77.46 | 77.46 | 78.50 | 77.46 | 2.61% | - |
| Jul 29, 2025 | 75.49 | 75.49 | 75.49 | 76.50 | 75.49 | 1.32% | - |
| Jul 28, 2025 | 74.50 | 74.50 | 74.50 | 75.50 | 74.50 | 0.67% | - |
| Jul 25, 2025 | 74.01 | 74.01 | 74.01 | 75.00 | 74.01 | -0.66% | - |
| Jul 24, 2025 | 74.50 | 74.50 | 74.50 | 75.50 | 74.50 | - | - |
| Jul 23, 2025 | 74.50 | 74.50 | 74.50 | 75.50 | 74.50 | 0.67% | - |
| Jul 22, 2025 | 74.01 | 74.01 | 74.01 | 75.00 | 74.01 | 1.35% | - |
| Jul 21, 2025 | 73.02 | 73.02 | 73.02 | 74.00 | 73.02 | - | - |
| Jul 18, 2025 | 73.02 | 73.02 | 73.02 | 74.00 | 73.02 | 2.07% | - |