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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Entergy Corporation (0IHP.L) LSE