Entain Plc (FRA:6GI0)
Germany
· Delayed Price · Currency is EUR 8.60
-0.40 (-4.44%)
At close: Dec 5, 2025
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Dec 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Dec 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 5.08% | - |
| Dec 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Nov 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Nov 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | - |
| Nov 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Nov 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.73% | - |
| Nov 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Nov 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Nov 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Nov 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Nov 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Nov 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Nov 13, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 11, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Nov 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Nov 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 6, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Nov 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Nov 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 31, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Oct 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Oct 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Oct 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Oct 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Oct 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Oct 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.44% | - |
| Oct 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Oct 21, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Oct 20, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Oct 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Oct 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Oct 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Oct 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Oct 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Oct 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Oct 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.06% | - |
| Oct 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Oct 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Oct 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Sep 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Sep 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Sep 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Sep 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Sep 19, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Sep 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Sep 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Sep 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Sep 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Sep 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Sep 8, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.66% | - |
| Sep 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Sep 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Sep 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Sep 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Aug 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | -0.98% | - |
| Aug 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Aug 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Aug 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Aug 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -2.86% | - |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -1.87% | - |
| Aug 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.60 | -0.93% | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -5.26% | - |
| Aug 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.30 | -0.87% | - |
| Aug 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -0.86% | - |
| Aug 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | 0.87% | - |
| Aug 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | - | - |
| Aug 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -1.71% | - |
| Aug 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | -0.85% | - |
| Jul 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | 2.61% | - |
| Jul 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -2.54% | - |
| Jul 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | 2.61% | - |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | 2.68% | - |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | -2.61% | - |
| Jul 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | 1.77% | - |
| Jul 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.20 | 3.67% | - |
| Jul 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.80 | 0.93% | - |
| Jul 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -0.92% | - |