Entergy Corporation (ETR:ETY)
Germany
· Delayed Price · Currency is EUR 90.00
-0.50 (-0.55%)
At close: Mar 6, 2026
Entergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.50 | 92.50 | 90.00 | 90.00 | 90.00 | -0.55% | 3 |
| Mar 5, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Mar 4, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Mar 3, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | 1 |
| Mar 2, 2026 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | 1.66% | 47 |
| Feb 27, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Feb 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Feb 25, 2026 | 91.00 | 91.00 | 89.50 | 89.50 | 89.50 | 0.56% | 5 |
| Feb 24, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.71% | - |
| Feb 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.49% | 22 |
| Feb 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 6.59% | 60 |
| Feb 10, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 1.21% | 47 |
| Feb 9, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | 0.61% | 400 |
| Feb 6, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | -0.61% | - |
| Feb 5, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 0.61% | - |
| Feb 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | -0.61% | - |
| Feb 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 1.23% | - |
| Feb 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.96 | 1.24% | - |
| Jan 30, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | -0.62% | - |
| Jan 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | -1.22% | - |
| Jan 28, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 81.46 | 1.86% | 134 |
| Jan 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | 0.63% | - |
| Jan 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.47 | 1.27% | - |
| Jan 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | -1.86% | 1 |
| Jan 22, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | -1.23% | 1 |
| Jan 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.96 | -1.21% | - |
| Jan 20, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 4.43% | - |
| Jan 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | -1.86% | 2 |
| Jan 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | 6.62% | - |
| Jan 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.00 | -5.03% | 34 |
| Jan 7, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | - | - |
| Jan 6, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | 1.27% | - |
| Jan 5, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 77.98 | -1.26% | 33 |
| Jan 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | -0.63% | 1 |
| Dec 30, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 79.47 | - | 2 |
| Dec 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.47 | 1.91% | - |
| Dec 23, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.98 | 0.64% | - |
| Dec 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.48 | -1.89% | 6 |
| Dec 19, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | 0.63% | - |
| Dec 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | 0.64% | - |
| Dec 17, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.98 | -0.63% | - |
| Dec 16, 2025 | 77.50 | 79.00 | 77.50 | 79.00 | 78.48 | - | 2 |
| Dec 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.48 | 0.64% | - |
| Dec 12, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.98 | -1.88% | 60 |
| Dec 11, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 79.47 | -0.62% | 1 |
| Dec 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | -0.62% | - |
| Dec 9, 2025 | 80.50 | 81.00 | 80.50 | 81.00 | 80.46 | 0.62% | 1 |
| Dec 8, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | -0.62% | - |
| Dec 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | - | - |
| Dec 4, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | 1.25% | - |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.47 | -1.23% | - |
| Dec 2, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | -1.22% | - |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | -2.38% | - |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.45 | 0.60% | - |
| Nov 27, 2025 | 82.00 | 83.50 | 82.00 | 83.50 | 82.95 | - | 107 |
| Nov 26, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | 1.21% | - |
| Nov 25, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 0.61% | - |
| Nov 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | 1.23% | - |
| Nov 21, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.46 | -1.82% | - |
| Nov 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 1.23% | - |
| Nov 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 80.96 | -0.61% | - |
| Nov 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | -1.20% | 50 |
| Nov 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | 1.22% | - |
| Nov 14, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 81.46 | - | 1 |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.46 | -1.80% | - |
| Nov 12, 2025 | 83.50 | 84.00 | 83.50 | 83.50 | 82.40 | 0.60% | 175 |
| Nov 11, 2025 | 84.50 | 84.50 | 83.00 | 83.00 | 81.91 | -6.74% | 6 |
| Nov 10, 2025 | 86.00 | 89.00 | 86.00 | 89.00 | 87.83 | 7.88% | 40 |
| Nov 7, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 81.41 | -1.20% | 100 |
| Nov 6, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.40 | - | - |
| Nov 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.40 | -0.60% | - |
| Nov 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.89 | - | 11 |
| Nov 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.89 | 0.60% | - |
| Oct 31, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 82.40 | 0.60% | 69 |
| Oct 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.91 | 0.61% | 48 |
| Oct 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.41 | - | - |
| Oct 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.41 | -1.20% | - |
| Oct 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.40 | - | - |
| Oct 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.40 | 1.21% | - |
| Oct 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.41 | -0.60% | 35 |
| Oct 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.91 | - | - |
| Oct 21, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 81.91 | 0.61% | 174 |
| Oct 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.41 | 0.61% | - |
| Oct 17, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 80.92 | -2.38% | 69 |
| Oct 16, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 82.89 | - | 2 |
| Oct 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.89 | 0.60% | 1 |
| Oct 14, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.40 | 0.60% | - |
| Oct 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.91 | -0.60% | 20 |
| Oct 10, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.40 | 0.60% | - |
| Oct 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.91 | -0.60% | - |
| Oct 8, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.40 | 0.60% | - |
| Oct 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 81.91 | -0.60% | - |
| Oct 6, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.40 | 1.83% | - |
| Oct 3, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 80.92 | 2.50% | 25 |
| Oct 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.95 | -0.62% | - |
| Oct 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.44 | 2.55% | 15 |
| Sep 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.47 | -1.26% | - |
| Sep 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.45 | 1.27% | - |
| Sep 26, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 77.47 | 0.64% | 49 |
| Sep 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.97 | 0.65% | - |