Entergy Corporation (ETR:ETY)
Germany
· Delayed Price · Currency is EUR 81.00
0.00 (0.00%)
At close: Dec 5, 2025
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 | 1.25% | - |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| 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 | -2.38% | - |
| Nov 28, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.60% | - |
| Nov 27, 2025 | 82.00 | 83.50 | 82.00 | 83.50 | 83.50 | - | 107 |
| 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 | 1.23% | - |
| Nov 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Nov 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 50 |
| Nov 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Nov 14, 2025 | 82.50 | 82.50 | 82.00 | 82.00 | 82.00 | - | 1 |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Nov 12, 2025 | 83.50 | 84.00 | 83.50 | 83.50 | 82.95 | 0.60% | 175 |
| Nov 11, 2025 | 84.50 | 84.50 | 83.00 | 83.00 | 82.45 | -6.74% | 6 |
| Nov 10, 2025 | 86.00 | 89.00 | 86.00 | 89.00 | 88.41 | 7.88% | 40 |
| Nov 7, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 81.95 | -1.20% | 100 |
| Nov 6, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | - | - |
| Nov 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | -0.60% | - |
| Nov 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.44 | - | 11 |
| Nov 3, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.44 | 0.60% | - |
| Oct 31, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 82.95 | 0.60% | 69 |
| Oct 30, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | 0.61% | 48 |
| Oct 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | - | - |
| Oct 28, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | -1.20% | - |
| Oct 27, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | - | - |
| Oct 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | 1.21% | - |
| Oct 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | -0.60% | 35 |
| Oct 22, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | - | - |
| Oct 21, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 82.45 | 0.61% | 174 |
| Oct 20, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 81.95 | 0.61% | - |
| Oct 17, 2025 | 80.50 | 82.00 | 80.50 | 82.00 | 81.46 | -2.38% | 69 |
| Oct 16, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 83.44 | - | 2 |
| Oct 15, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.44 | 0.60% | 1 |
| Oct 14, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | 0.60% | - |
| Oct 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | -0.60% | 20 |
| Oct 10, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | 0.60% | - |
| Oct 9, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | -0.60% | - |
| Oct 8, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | 0.60% | - |
| Oct 7, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.45 | -0.60% | - |
| Oct 6, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.95 | 1.83% | - |
| Oct 3, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 81.46 | 2.50% | 25 |
| Oct 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.47 | -0.62% | - |
| Oct 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 79.97 | 2.55% | 15 |
| Sep 30, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.98 | -1.26% | - |
| Sep 29, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 78.97 | 1.27% | - |
| Sep 26, 2025 | 79.00 | 79.00 | 78.50 | 78.50 | 77.98 | 0.64% | 49 |
| Sep 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.48 | 0.65% | - |
| Sep 24, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | 1.97% | - |
| Sep 23, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.50 | 0.66% | - |
| Sep 22, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.00 | - | 13 |
| Sep 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.00 | 0.67% | - |
| Sep 18, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.50 | - | - |
| Sep 17, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 74.50 | -0.66% | 43 |
| Sep 16, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.00 | -1.95% | - |
| Sep 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.49 | -0.65% | - |
| Sep 12, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 76.99 | 1.31% | - |
| Sep 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.99 | 2.00% | - |
| Sep 10, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.50 | 0.67% | - |
| Sep 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.01 | 0.68% | - |
| Sep 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.51 | -0.67% | - |