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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	95.41	94.22	94.22	95.41	93.91	566
November 19, 2025	94.55	94.2	94.2	95.03	93.95	75
November 18, 2025	95.36	95.69	95.69	96.01	94.86	386
November 17, 2025	95.45	96.16	96.16	96.16	95.27	853
November 14, 2025	93.84	95.29	95.29	95.32	93.84	268
November 13, 2025	95.43	95.2	95.2	96.07	94.77	1,553
November 12, 2025	96.84	96.78	96.78	96.94	96.38	54
November 11, 2025	96.8	96.03	95.39	97.43	95.96	175
November 10, 2025	97.97	97.25	96.6	98	97.05	381
November 07, 2025	95.56	95.86	95.86	96.32	95.22	326
November 06, 2025	96.08	96.38	96.38	96.76	95.95	235
November 05, 2025	96.32	96.13	96.13	96.89	95.66	245
November 04, 2025	96.98	96.55	96.51	97.13	96	82
November 03, 2025	95.75	97.07	97.07	97.19	94.98	236
October 31, 2025	95.89	96.46	96.46	96.83	95.79	248
October 30, 2025	95.71	96.3	96.3	97.02	95.18	114
October 29, 2025	94.95	95.11	95.11	96.71	93.03	1,342
October 28, 2025	98.44	95.22	95.22	98.56	95.22	239
October 27, 2025	97.3	96.65	96.65	97.3	96.01	205
October 24, 2025	96.98	96.89	96.89	97.11	96.1	47
October 23, 2025	96.6	96.39	96.39	96.6	95.51	125
October 22, 2025	96.18	96.21	96.21	96.49	95.58	153
October 21, 2025	97.11	96.15	96.15	97.11	95.65	288
October 20, 2025	96.38	96.4	96.4	96.56	95.83	281
October 17, 2025	96.39	95.91	95.91	96.65	95.53	75
October 16, 2025	98	96.15	96.15	98.33	96.15	898
October 15, 2025	97.73	97.36	97.36	97.8	96.71	487
October 14, 2025	95.73	96.72	96.72	96.95	95.49	27
October 13, 2025	96.41	96.23	96.23	96.53	95.27	242
October 10, 2025	95.9	96.09	96.09	97.09	95.7	190
October 09, 2025	97.05	95.75	95.75	97.55	95.67	184
October 08, 2025	96.23	97.11	97.11	97.19	96.07	646
October 07, 2025	99.8	97.55	97.55	99.8	95.4	454
October 06, 2025	95.85	97.84	97.84	98.1	95.48	530
October 03, 2025	97	96.39	96.39	97	94.39	212
October 02, 2025	93	93.07	93.07	93.47	92.37	242
October 01, 2025	92.82	94.15	94.15	94.15	92.82	183
September 30, 2025	94	91.9	91.9	94	91.87	420
September 29, 2025	92.96	92.02	93.41	93.48	91.96	689
September 26, 2025	90.87	91.82	91.82	92.12	90.7	331
September 25, 2025	90.67	90.6	90.6	91.5	90.6	186
September 24, 2025	91.35	91.39	91.39	91.6	90.83	589
September 23, 2025	89.15	89.57	89.57	89.68	88.95	93
September 22, 2025	88.7	88.36	88.36	89.12	88.36	129
September 19, 2025	87.84	88.74	88.74	88.74	87.68	42
September 18, 2025	89.21	87.8	87.8	89.21	87.41	904
September 17, 2025	89.21	88.29	88.29	89.21	87.92	506
September 16, 2025	90.46	88.54	88.54	90.46	88.54	124
September 15, 2025	90.3	90.66	90.66	90.66	90	417
September 12, 2025	89.96	90.31	90.31	90.7	89.81	185
September 11, 2025	88.85	89.43	89.21	89.61	88.44	2,428

Entergy Corporation (0IHP.L) LSE