Entain Plc (FRA:6GI)
Germany
· Delayed Price · Currency is EUR 8.61
-0.20 (-2.27%)
At close: Dec 5, 2025
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.94 | 8.94 | 8.81 | 8.81 | 8.81 | -1.32% | 177 |
| Dec 3, 2025 | 8.90 | 9.09 | 8.84 | 8.93 | 8.93 | 0.27% | 16 |
| Dec 2, 2025 | 9.25 | 9.25 | 8.90 | 8.90 | 8.90 | 0.38% | 508 |
| Dec 1, 2025 | 8.80 | 8.87 | 8.80 | 8.87 | 8.87 | 0.73% | 1,500 |
| Nov 28, 2025 | 8.69 | 8.81 | 8.69 | 8.81 | 8.81 | 1.55% | - |
| Nov 27, 2025 | 8.73 | 8.73 | 8.67 | 8.67 | 8.67 | -0.62% | - |
| Nov 26, 2025 | 8.48 | 9.09 | 8.48 | 8.73 | 8.73 | 3.17% | 300 |
| Nov 25, 2025 | 8.28 | 8.46 | 8.28 | 8.46 | 8.46 | 2.13% | - |
| Nov 24, 2025 | 8.33 | 8.33 | 8.28 | 8.28 | 8.28 | 0.39% | - |
| Nov 21, 2025 | 7.98 | 8.25 | 7.98 | 8.25 | 8.25 | 3.51% | - |
| Nov 20, 2025 | 8.08 | 8.08 | 7.97 | 7.97 | 7.97 | -0.62% | - |
| Nov 19, 2025 | 7.87 | 8.02 | 7.87 | 8.02 | 8.02 | 1.70% | 415 |
| Nov 18, 2025 | 7.85 | 7.89 | 7.85 | 7.89 | 7.89 | -0.55% | - |
| Nov 17, 2025 | 7.84 | 7.93 | 7.84 | 7.93 | 7.93 | 1.15% | - |
| Nov 14, 2025 | 8.12 | 8.12 | 7.84 | 7.84 | 7.84 | -3.69% | - |
| Nov 13, 2025 | 8.44 | 8.44 | 8.14 | 8.14 | 8.14 | -3.53% | 706 |
| Nov 12, 2025 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | 0.14% | - |
| Nov 11, 2025 | 8.52 | 8.60 | 8.43 | 8.43 | 8.43 | -1.31% | 90 |
| Nov 10, 2025 | 8.35 | 8.54 | 8.35 | 8.54 | 8.54 | 2.87% | - |
| Nov 7, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.77% | - |
| Nov 6, 2025 | 8.48 | 8.48 | 8.36 | 8.36 | 8.36 | -1.44% | - |
| Nov 5, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -4.11% | - |
| Nov 4, 2025 | 8.82 | 8.85 | 8.82 | 8.85 | 8.85 | -0.74% | 45 |
| Nov 3, 2025 | 8.95 | 8.95 | 8.92 | 8.92 | 8.92 | -0.25% | - |
| Oct 31, 2025 | 8.95 | 8.95 | 8.94 | 8.94 | 8.94 | -0.31% | - |
| Oct 30, 2025 | 9.10 | 9.10 | 8.97 | 8.97 | 8.97 | -1.39% | - |
| Oct 29, 2025 | 9.10 | 9.10 | 9.09 | 9.09 | 9.09 | -0.13% | - |
| Oct 28, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -0.63% | - |
| Oct 27, 2025 | 9.38 | 9.38 | 9.16 | 9.16 | 9.16 | -1.55% | - |
| Oct 24, 2025 | 9.26 | 9.31 | 9.26 | 9.31 | 9.31 | 0.63% | - |
| Oct 23, 2025 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -1.58% | - |
| Oct 22, 2025 | 8.95 | 9.40 | 8.95 | 9.40 | 9.40 | 4.89% | - |
| Oct 21, 2025 | 9.29 | 9.29 | 8.96 | 8.96 | 8.96 | -4.21% | - |
| Oct 20, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -0.28% | 1,500 |
| Oct 17, 2025 | 9.43 | 9.43 | 9.38 | 9.38 | 9.38 | -1.20% | - |
| Oct 16, 2025 | 9.32 | 9.49 | 9.32 | 9.49 | 9.49 | 1.91% | - |
| Oct 15, 2025 | 9.66 | 9.66 | 9.25 | 9.31 | 9.31 | -2.98% | 150 |
| Oct 14, 2025 | 9.37 | 9.60 | 9.37 | 9.60 | 9.60 | 1.80% | - |
| Oct 13, 2025 | 9.21 | 9.43 | 9.21 | 9.43 | 9.43 | 3.35% | - |
| Oct 10, 2025 | 9.57 | 9.58 | 9.12 | 9.12 | 9.12 | -4.54% | 2,121 |
| Oct 9, 2025 | 9.46 | 9.56 | 9.46 | 9.56 | 9.56 | 1.21% | - |
| Oct 8, 2025 | 9.27 | 9.44 | 9.27 | 9.44 | 9.44 | 2.14% | - |
| Oct 7, 2025 | 9.92 | 9.92 | 9.25 | 9.25 | 9.25 | -6.89% | - |
| Oct 6, 2025 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 0.30% | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 2, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.40% | - |
| Oct 1, 2025 | 9.94 | 9.99 | 9.94 | 9.99 | 9.99 | 0.30% | - |
| Sep 30, 2025 | 10.15 | 10.15 | 9.96 | 9.96 | 9.96 | -3.11% | - |
| Sep 29, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | 0.39% | - |
| Sep 26, 2025 | 10.09 | 10.24 | 10.09 | 10.24 | 10.24 | 1.54% | - |
| Sep 25, 2025 | 9.94 | 10.09 | 9.94 | 10.09 | 10.09 | 2.74% | - |
| Sep 24, 2025 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | -0.02% | 11 |
| Sep 23, 2025 | 9.79 | 10.26 | 9.79 | 9.82 | 9.82 | 0.08% | 160 |
| Sep 22, 2025 | 9.88 | 9.88 | 9.81 | 9.81 | 9.81 | -0.49% | - |
| Sep 19, 2025 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -1.42% | - |
| Sep 18, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 1.26% | - |
| Sep 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.42% | - |
| Sep 16, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.18% | - |
| Sep 15, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | 0.98% | - |
| Sep 12, 2025 | 9.87 | 9.87 | 9.80 | 9.80 | 9.80 | -0.69% | - |
| Sep 11, 2025 | 10.03 | 10.03 | 9.87 | 9.87 | 9.87 | -1.67% | - |
| Sep 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.30% | - |
| Sep 9, 2025 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.05% | - |
| Sep 8, 2025 | 9.92 | 10.01 | 9.92 | 10.01 | 10.01 | 4.33% | - |
| Sep 5, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.19% | - |
| Sep 4, 2025 | 9.45 | 9.57 | 9.45 | 9.57 | 9.57 | -1.60% | - |
| Sep 3, 2025 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 0.08% | - |
| Sep 2, 2025 | 9.98 | 9.98 | 9.72 | 9.72 | 9.72 | -2.80% | - |
| Sep 1, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | -0.65% | - |
| Aug 29, 2025 | 10.25 | 10.25 | 10.07 | 10.07 | 10.07 | -1.85% | - |
| Aug 28, 2025 | 10.20 | 10.26 | 10.20 | 10.26 | 10.26 | 0.64% | 100 |
| Aug 27, 2025 | 10.00 | 10.19 | 10.00 | 10.19 | 10.19 | 2.04% | - |
| Aug 26, 2025 | 10.07 | 10.07 | 9.99 | 9.99 | 9.99 | -1.08% | - |
| Aug 25, 2025 | 10.08 | 10.39 | 10.08 | 10.10 | 10.10 | -1.17% | 717 |
| Aug 22, 2025 | 10.03 | 10.22 | 10.03 | 10.22 | 10.22 | 1.74% | - |
| Aug 21, 2025 | 10.05 | 10.10 | 10.04 | 10.04 | 10.04 | -1.28% | 2,541 |
| Aug 20, 2025 | 10.07 | 10.17 | 10.07 | 10.17 | 10.06 | 1.14% | 363 |
| Aug 19, 2025 | 10.15 | 10.15 | 10.06 | 10.06 | 9.94 | -0.84% | - |
| Aug 18, 2025 | 10.20 | 10.20 | 10.14 | 10.14 | 10.03 | -0.54% | - |
| Aug 15, 2025 | 10.27 | 10.27 | 10.20 | 10.20 | 10.08 | -0.54% | - |
| Aug 14, 2025 | 10.19 | 10.25 | 10.19 | 10.25 | 10.14 | -0.68% | - |
| Aug 13, 2025 | 10.57 | 10.57 | 10.30 | 10.32 | 10.20 | -2.27% | 2,118 |
| Aug 12, 2025 | 10.77 | 10.77 | 10.56 | 10.56 | 10.44 | -1.68% | - |
| Aug 11, 2025 | 10.75 | 10.75 | 10.74 | 10.74 | 10.62 | - | - |
| Aug 8, 2025 | 11.37 | 11.37 | 10.74 | 10.74 | 10.62 | -5.67% | - |
| Aug 7, 2025 | 11.53 | 11.53 | 11.39 | 11.39 | 11.26 | -0.74% | - |
| Aug 6, 2025 | 11.62 | 11.62 | 11.47 | 11.47 | 11.34 | -0.74% | - |
| Aug 5, 2025 | 11.48 | 11.56 | 11.48 | 11.56 | 11.43 | 1.01% | - |
| Aug 4, 2025 | 11.55 | 11.55 | 11.44 | 11.44 | 11.31 | -1.72% | - |
| Aug 1, 2025 | 11.65 | 11.65 | 11.64 | 11.64 | 11.51 | -0.64% | 100 |
| Jul 31, 2025 | 11.84 | 11.84 | 11.72 | 11.72 | 11.58 | -0.42% | - |
| Jul 30, 2025 | 11.53 | 11.77 | 11.53 | 11.77 | 11.63 | 2.26% | - |
| Jul 29, 2025 | 11.60 | 11.71 | 11.51 | 11.51 | 11.38 | 1.37% | 268 |
| Jul 28, 2025 | 11.49 | 11.49 | 11.35 | 11.35 | 11.22 | -0.26% | - |
| Jul 25, 2025 | 11.21 | 11.45 | 11.21 | 11.38 | 11.25 | 1.65% | - |
| Jul 24, 2025 | 11.59 | 11.59 | 11.20 | 11.20 | 11.07 | -2.74% | - |
| Jul 23, 2025 | 11.32 | 11.51 | 11.32 | 11.51 | 11.38 | 1.99% | - |
| Jul 22, 2025 | 10.92 | 11.32 | 10.92 | 11.29 | 11.16 | 3.30% | - |
| Jul 21, 2025 | 10.81 | 11.07 | 10.81 | 10.93 | 10.80 | -2.72% | - |
| Jul 18, 2025 | 11.00 | 11.23 | 11.00 | 11.23 | 11.10 | 2.37% | 80 |