Entergy Corporation - 0IHP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.01	103.84	103.84	104.88	102.01	122
February 19, 2026	102.39	102.69	102.69	103.31	101.47	74
February 18, 2026	105.27	102.66	102.66	105.27	102.66	585
February 17, 2026	103.74	105.06	105.06	106.6	103.74	184
February 13, 2026	103.18	105.55	105.55	105.55	102	213
February 12, 2026	98.65	101.75	101.75	102.52	98.08	682
February 11, 2026	100.37	101.01	101.01	101.1	99.71	132
February 10, 2026	98.63	100	100	100	97.89	184
February 09, 2026	98.49	97.47	97.47	98.49	97.27	207
February 06, 2026	97.76	97.25	97.25	98.98	97.08	103
February 05, 2026	96.58	97.15	96.51	97.88	95.93	623
February 04, 2026	98.31	98.23	97.58	98.58	96.54	377
February 03, 2026	95.76	97.07	96.43	97.28	95.02	103
February 02, 2026	97.64	95.57	94.94	97.64	95.57	268
January 30, 2026	96.03	95.51	95.51	96.03	94.54	71
January 29, 2026	95.92	95.89	95.89	97.92	95.7	366
January 28, 2026	96.63	97.6	97.6	97.74	95.22	163
January 27, 2026	96.3	96.16	96.16	96.3	94.54	3,832
January 26, 2026	93.2	94.69	94.69	95.07	92.07	92
January 23, 2026	93.55	92.87	92.87	94.95	92.45	147
January 22, 2026	96.38	94	94	96.4	93.52	120
January 21, 2026	94	96.19	96.18	96.41	93	402
January 20, 2026	94.33	95.33	95.33	96.5	94.33	602
January 16, 2026	96.34	96.28	96.28	96.7	95.75	32
January 15, 2026	95.34	95.43	95.43	95.43	94.68	63
January 14, 2026	94.72	95.05	95.05	95.05	94.32	138
January 13, 2026	94.12	93.23	93.23	94.18	92.23	57
January 12, 2026	93.89	93.94	93.94	94.76	93	203
January 09, 2026	91.61	93.01	93.01	93.89	91.06	15
January 08, 2026	91.94	91.61	91.24	92.13	90.44	22
January 07, 2026	94.15	93.45	93.66	94.15	92.76	6
January 06, 2026	93.3	92.69	92.69	93.3	92.69	23
January 05, 2026	93.71	92.24	92.24	94.6	91.46	129
January 02, 2026	92.9	93.57	93.57	93.57	92.18	150
December 31, 2025	94.08	92.75	92.75	94.24	92.73	62
December 30, 2025	93.32	93.31	93.31	93.59	93	27
December 29, 2025	91.95	93.54	93.54	93.63	91.95	444
December 24, 2025	92.16	92.59	92.59	92.75	92.16	319
December 23, 2025	92.99	92.09	92.09	93.63	92.06	693
December 22, 2025	91.72	91.79	91.79	91.83	90.94	511
December 19, 2025	91.85	92.3	92.3	92.74	91.85	211
December 18, 2025	91.55	92.23	92.23	92.48	91.55	222
December 17, 2025	93.5	91.93	91.93	93.6	91.89	120
December 16, 2025	93.77	92.79	92.79	93.84	92.79	135
December 15, 2025	92.36	93.04	93.04	93.04	91.75	456
December 12, 2025	93.63	92.41	91.97	93.71	91.97	1,133
December 11, 2025	93.02	93.56	93.56	93.63	93.02	508
December 10, 2025	93.19	93.12	93.14	94.14	92.69	14
December 09, 2025	93.19	93.7	93.7	93.99	93.19	519
December 08, 2025	93.45	93.14	93.14	93.45	92.68	109
December 05, 2025	94.7	94.46	94.46	95.15	94.08	19
December 04, 2025	94.47	94.19	94.19	94.73	94.19	449
December 03, 2025	93.59	93.2	93.2	93.59	91.95	3,148
December 02, 2025	94.32	93.4	93.4	95.55	93.4	19
December 01, 2025	97.05	95.06	95.06	98.1	94.42	172
November 28, 2025	97.07	97.35	97.35	97.53	96.59	61
November 26, 2025	95.13	96.6	96.47	96.65	94.36	122
November 25, 2025	94.78	95.19	95.19	95.44	94.78	18
November 24, 2025	93.24	95.22	95.22	95.22	93.24	1,028
November 21, 2025	93.02	93.71	93.7	94.67	92.75	246

Entergy Corporation (0IHP.L) LSE