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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	87.54	88.22	88.22	88.29	87.19	268
September 09, 2025	86.25	87.27	87.27	87.43	86.25	137
September 08, 2025	87.69	86.82	86.97	87.74	86.82	306
September 05, 2025	88.32	87.61	87.61	88.57	86.92	75
September 04, 2025	88.47	88	88.15	89.4	87.59	773
September 03, 2025	87.25	87.52	87.52	87.52	86.84	120
September 02, 2025	87.58	87.46	87.46	87.84	87.19	311
August 29, 2025	88.41	88.21	88.21	88.65	88.03	83
August 28, 2025	89.44	88.44	88.44	89.75	88.36	99
August 27, 2025	89.89	89.47	89.47	89.96	89.18	65
August 26, 2025	89.26	89.19	89.19	89.66	88.75	705
August 22, 2025	88.92	89.43	89.43	90.02	88.92	87
August 21, 2025	91.27	88.95	88.95	91.27	88.85	492
August 20, 2025	89.54	89.82	89.82	90.06	89	56
August 19, 2025	88.43	88.68	88.68	88.76	87.85	699
August 18, 2025	89.5	87.8	87.8	89.5	87.8	464
August 15, 2025	91.5	89.62	89.62	91.5	89.25	241
August 14, 2025	90.82	90.79	90.79	90.98	90.53	126
August 13, 2025	90.65	90.66	90.66	90.86	90.05	37
August 12, 2025	90.23	90.25	89.65	90.52	88.87	261
August 11, 2025	90.35	90.07	89.47	90.47	89.47	153
August 08, 2025	90.75	90.43	89.83	91.2	90.07	157
August 07, 2025	90.32	90.16	89.56	90.79	90.04	57
August 06, 2025	90.94	90.88	90.28	91.33	90.12	80
August 05, 2025	91.86	90.7	90.1	92.31	90.38	577
August 04, 2025	90.64	90.64	90.04	91.77	90.16	112
August 01, 2025	89.34	89.67	89.07	90.43	89.34	73
July 31, 2025	89.49	89.73	89.13	90.39	89.09	110
July 30, 2025	89.99	90.39	90.39	91.38	89.36	680
July 29, 2025	86.87	88.34	88.34	88.48	86.72	1,012
July 28, 2025	87.79	87.39	87.39	88.25	86.89	854
July 25, 2025	88.68	88.32	88.32	88.68	87.92	42
July 24, 2025	88.26	88	88	88.72	87.64	527
July 23, 2025	88.55	89.04	89.04	89.22	88.54	203
July 22, 2025	87.31	87.73	87.73	88.09	87.31	22
July 21, 2025	86.62	86.92	86.92	87.18	86.15	262
July 18, 2025	85.23	85.77	85.77	86.01	84.68	76
July 17, 2025	83.57	84.59	84.59	84.68	83.12	100
July 16, 2025	82.85	83.06	83.06	83.27	82.6	507
July 15, 2025	83	83.37	83.37	83.46	82.36	457
July 14, 2025	81.52	82.48	82.48	82.71	81.43	140
July 11, 2025	81.62	81.64	81.64	81.67	81.07	14
July 10, 2025	81.09	81.29	81.29	81.71	81.06	30
July 09, 2025	80.8	81.02	81.02	81.49	80.8	242
July 08, 2025	81.02	80.82	80.82	81.4	80.16	387
July 07, 2025	81.26	82.04	82.04	82.04	81.26	279
July 03, 2025	81.24	81.84	81.84	82.14	81.05	2,201

Entergy Corporation (0IHP.L) LSE