Entergy Corporation (BIT:1ETR)
Italy
· Delayed Price · Currency is EUR 87.50
0.00 (0.00%)
Last updated: Mar 4, 2026, 9:00 AM CET
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Mar 4, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.30% | - |
| Mar 3, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Mar 2, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Feb 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Feb 26, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.39% | - |
| Feb 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.31% | - |
| Feb 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Feb 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.86% | - |
| Feb 20, 2026 | 86.00 | 86.00 | 86.00 | 87.50 | 87.50 | 1.16% | 16 |
| Feb 19, 2026 | 83.00 | 87.00 | 83.00 | 86.50 | 86.50 | 1.76% | 84 |
| Feb 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.66% | - |
| Feb 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Feb 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Feb 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | - |
| Feb 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Feb 11, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 5.56% | - |
| Feb 10, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Feb 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| Feb 6, 2026 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | -1.82% | - |
| Feb 5, 2026 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 0.61% | - |
| Feb 4, 2026 | 81.45 | 81.45 | 81.45 | 82.00 | 81.45 | -0.61% | - |
| Feb 3, 2026 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 1.23% | - |
| Feb 2, 2026 | 80.96 | 80.96 | 80.96 | 81.50 | 80.95 | 1.24% | - |
| Jan 30, 2026 | 79.96 | 79.96 | 79.96 | 80.50 | 79.96 | -1.23% | - |
| Jan 29, 2026 | 80.96 | 80.96 | 80.96 | 81.50 | 80.95 | 0.62% | - |
| Jan 28, 2026 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | 0.62% | - |
| Jan 27, 2026 | 79.96 | 79.96 | 79.96 | 80.50 | 79.96 | 1.90% | - |
| Jan 26, 2026 | 78.47 | 78.47 | 78.47 | 79.00 | 78.47 | -0.63% | - |
| Jan 23, 2026 | 83.00 | 83.00 | 80.00 | 79.50 | 78.97 | -3.64% | 80 |
| Jan 22, 2026 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 3.13% | - |
| Jan 21, 2026 | 79.47 | 79.47 | 79.47 | 80.00 | 79.46 | -2.44% | - |
| Jan 20, 2026 | 82.50 | 82.50 | 82.50 | 82.00 | 81.45 | -6.29% | 8 |
| Jan 19, 2026 | 87.00 | 87.00 | 84.00 | 87.50 | 86.91 | 3.55% | 108 |
| Jan 16, 2026 | 83.94 | 83.94 | 83.94 | 84.50 | 83.93 | 5.63% | - |
| Jan 15, 2026 | 79.47 | 79.47 | 79.47 | 80.00 | 79.46 | -1.23% | - |
| Jan 14, 2026 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | 1.25% | - |
| Jan 13, 2026 | 79.47 | 79.47 | 79.47 | 80.00 | 79.46 | -0.62% | - |
| Jan 12, 2026 | 79.96 | 79.96 | 79.96 | 80.50 | 79.96 | - | - |
| Jan 9, 2026 | 79.96 | 79.96 | 79.96 | 80.50 | 79.96 | 1.90% | - |
| Jan 8, 2026 | 78.47 | 78.47 | 78.47 | 79.00 | 78.47 | -0.63% | - |
| Jan 7, 2026 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | - | - |
| Jan 6, 2026 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | 1.92% | - |
| Jan 5, 2026 | 77.48 | 77.48 | 77.48 | 78.00 | 77.48 | -1.89% | - |
| Jan 2, 2026 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | - | - |
| Dec 30, 2025 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | - | - |
| Dec 29, 2025 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | 1.27% | - |
| Dec 23, 2025 | 77.98 | 77.98 | 77.98 | 78.50 | 77.97 | 0.64% | - |
| Dec 22, 2025 | 77.48 | 77.48 | 77.48 | 78.00 | 77.48 | -1.27% | - |
| Dec 19, 2025 | 78.47 | 78.47 | 78.47 | 79.00 | 78.47 | 0.64% | - |
| Dec 18, 2025 | 77.98 | 77.98 | 77.98 | 78.50 | 77.97 | - | - |
| Dec 17, 2025 | 77.98 | 77.98 | 77.98 | 78.50 | 77.97 | -0.63% | - |
| Dec 16, 2025 | 78.47 | 78.47 | 78.47 | 79.00 | 78.47 | - | - |
| Dec 15, 2025 | 78.47 | 78.47 | 78.47 | 79.00 | 78.47 | 0.64% | - |
| Dec 12, 2025 | 77.98 | 77.98 | 77.98 | 78.50 | 77.97 | -1.26% | - |
| Dec 11, 2025 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | -0.63% | - |
| Dec 10, 2025 | 79.47 | 79.47 | 79.47 | 80.00 | 79.46 | -3.03% | - |
| Dec 9, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 3.13% | - |
| Dec 8, 2025 | 79.47 | 79.47 | 79.47 | 80.00 | 79.46 | -1.23% | - |
| Dec 5, 2025 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | - | - |
| Dec 4, 2025 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | 1.89% | - |
| Dec 3, 2025 | 78.97 | 78.97 | 78.97 | 79.50 | 78.97 | -1.85% | - |
| Dec 2, 2025 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | -1.22% | - |
| Dec 1, 2025 | 81.45 | 81.45 | 81.45 | 82.00 | 81.45 | -2.96% | - |
| Nov 28, 2025 | 83.94 | 83.94 | 83.94 | 84.50 | 83.93 | -6.63% | - |
| Nov 27, 2025 | 89.90 | 89.90 | 89.90 | 90.50 | 89.89 | 8.38% | - |
| Nov 26, 2025 | 82.94 | 82.94 | 82.94 | 83.50 | 82.94 | 1.21% | - |
| Nov 25, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 0.61% | - |
| Nov 24, 2025 | 81.45 | 81.45 | 81.45 | 82.00 | 81.45 | 1.23% | - |
| Nov 21, 2025 | 80.46 | 80.46 | 80.46 | 81.00 | 80.46 | -1.82% | - |
| Nov 20, 2025 | 81.95 | 81.95 | 81.95 | 82.50 | 81.95 | 0.61% | - |
| Nov 19, 2025 | 81.45 | 81.45 | 81.45 | 82.00 | 81.45 | - | - |
| Nov 18, 2025 | 81.45 | 81.45 | 81.45 | 82.00 | 81.45 | -1.20% | - |
| Nov 17, 2025 | 82.45 | 82.45 | 82.45 | 83.00 | 82.44 | 1.84% | - |
| Nov 14, 2025 | 80.96 | 80.96 | 80.96 | 81.50 | 80.95 | -0.61% | - |
| Nov 13, 2025 | 81.45 | 81.45 | 81.45 | 82.00 | 81.45 | -1.20% | - |
| Nov 12, 2025 | 81.90 | 81.90 | 81.90 | 83.00 | 81.90 | - | - |
| Nov 11, 2025 | 81.90 | 81.90 | 81.90 | 83.00 | 81.90 | -1.78% | - |
| Nov 10, 2025 | 83.38 | 83.38 | 83.38 | 84.50 | 83.38 | 2.42% | - |
| Nov 7, 2025 | 86.50 | 86.50 | 84.50 | 82.50 | 81.40 | -1.20% | 12 |
| Nov 6, 2025 | 85.00 | 85.00 | 85.00 | 83.50 | 82.39 | 0.60% | 15 |
| Nov 5, 2025 | 88.00 | 88.00 | 88.00 | 83.00 | 81.90 | -1.19% | 15 |
| Nov 4, 2025 | 82.88 | 82.88 | 82.88 | 84.00 | 82.88 | - | - |
| Nov 3, 2025 | 82.88 | 82.88 | 82.88 | 84.00 | 82.88 | 1.20% | - |
| Oct 31, 2025 | 81.90 | 81.90 | 81.90 | 83.00 | 81.90 | - | - |
| Oct 30, 2025 | 81.90 | 81.90 | 81.90 | 83.00 | 81.90 | - | - |
| Oct 29, 2025 | 81.50 | 81.50 | 81.50 | 83.00 | 81.90 | 0.61% | 13 |
| Oct 28, 2025 | 83.50 | 83.50 | 83.50 | 82.50 | 81.40 | -0.60% | 13 |
| Oct 27, 2025 | 81.90 | 81.90 | 81.90 | 83.00 | 81.90 | - | - |
| Oct 24, 2025 | 81.90 | 81.90 | 81.90 | 83.00 | 81.90 | 0.61% | - |
| Oct 23, 2025 | 81.40 | 81.40 | 81.40 | 82.50 | 81.40 | - | - |
| Oct 22, 2025 | 81.40 | 81.40 | 81.40 | 82.50 | 81.40 | -0.60% | - |
| Oct 21, 2025 | 81.90 | 81.90 | 81.90 | 83.00 | 81.90 | 0.61% | - |
| Oct 20, 2025 | 81.40 | 81.40 | 81.40 | 82.50 | 81.40 | 0.61% | - |
| Oct 17, 2025 | 80.91 | 80.91 | 80.91 | 82.00 | 80.91 | -2.38% | - |
| Oct 16, 2025 | 82.88 | 82.88 | 82.88 | 84.00 | 82.88 | - | - |
| Oct 15, 2025 | 82.88 | 82.88 | 82.88 | 84.00 | 82.88 | 1.20% | - |
| Oct 14, 2025 | 81.90 | 81.90 | 81.90 | 83.00 | 81.90 | 0.61% | - |
| Oct 13, 2025 | 81.40 | 81.40 | 81.40 | 82.50 | 81.40 | -1.20% | - |
| Oct 10, 2025 | 82.39 | 82.39 | 82.39 | 83.50 | 82.39 | - | - |