Entergy Corporation (BIT:1ETR)
Italy
· Delayed Price · Currency is EUR 96.56
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 0.41% | - |
| Apr 27, 2026 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | 0.29% | - |
| Apr 24, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 0.54% | - |
| Apr 23, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -0.62% | - |
| Apr 22, 2026 | 100.40 | 100.40 | 96.00 | 96.56 | 96.56 | 3.36% | 100 |
| Apr 21, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | -6.56% | - |
| Apr 20, 2026 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 0.54% | - |
| Apr 17, 2026 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | 2.12% | - |
| Apr 16, 2026 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 1.97% | - |
| Apr 15, 2026 | 102.95 | 102.95 | 99.00 | 95.50 | 95.50 | -2.11% | 293 |
| Apr 14, 2026 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 0.58% | - |
| Apr 13, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.10% | - |
| Apr 10, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 0.70% | - |
| Apr 9, 2026 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 2.05% | - |
| Apr 8, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.27% | - |
| Apr 7, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -3.82% | - |
| Apr 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | - |
| Apr 1, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Mar 31, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 2.60% | - |
| Mar 30, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Mar 27, 2026 | 93.50 | 94.00 | 86.00 | 95.50 | 95.50 | 9.14% | 70 |
| Mar 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 4.17% | - |
| Mar 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -12.04% | - |
| Mar 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.80% | - |
| Mar 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Mar 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Mar 19, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Mar 17, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | - |
| Mar 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Mar 13, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Mar 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Mar 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.64% | - |
| Mar 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Mar 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Mar 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| 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% | - |