Entain Plc (VIE:GVC)
Austria
· Delayed Price · Currency is EUR 6.89
+0.08 (1.17%)
Mar 6, 2026, 3:30 PM CET
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.11 | 7.11 | 6.77 | 6.81 | 6.81 | 3.03% | 9,729 |
| Mar 4, 2026 | 6.46 | 6.61 | 6.46 | 6.61 | 6.61 | 5.12% | 650 |
| Mar 3, 2026 | 6.30 | 6.38 | 6.29 | 6.29 | 6.29 | -1.90% | 565 |
| Mar 2, 2026 | 6.42 | 6.48 | 6.38 | 6.41 | 6.41 | -4.30% | - |
| Feb 27, 2026 | 6.54 | 6.74 | 6.54 | 6.70 | 6.70 | -1.27% | 272 |
| Feb 26, 2026 | 6.55 | 6.90 | 6.55 | 6.78 | 6.78 | 2.82% | 9,534 |
| Feb 25, 2026 | 6.47 | 6.60 | 6.30 | 6.60 | 6.60 | 1.51% | 1,447 |
| Feb 24, 2026 | 6.43 | 6.52 | 6.39 | 6.50 | 6.50 | -0.43% | 2,335 |
| Feb 23, 2026 | 6.58 | 6.67 | 6.53 | 6.53 | 6.53 | 0.43% | 11 |
| Feb 20, 2026 | 6.75 | 6.78 | 6.50 | 6.50 | 6.50 | -1.66% | 1,246 |
| Feb 19, 2026 | 6.72 | 6.72 | 6.57 | 6.61 | 6.61 | -1.67% | 423 |
| Feb 18, 2026 | 6.53 | 6.72 | 6.49 | 6.72 | 6.72 | 4.57% | - |
| Feb 17, 2026 | 6.47 | 6.48 | 6.39 | 6.43 | 6.43 | -0.16% | 1,202 |
| Feb 16, 2026 | 6.56 | 6.56 | 6.44 | 6.44 | 6.44 | -5.13% | 126 |
| Feb 13, 2026 | 6.81 | 6.81 | 6.68 | 6.79 | 6.79 | -2.16% | 150 |
| Feb 12, 2026 | 6.88 | 6.94 | 6.87 | 6.94 | 6.94 | 0.67% | 551 |
| Feb 11, 2026 | 7.11 | 7.11 | 6.89 | 6.89 | 6.89 | -2.16% | 288 |
| Feb 10, 2026 | 7.18 | 7.18 | 7.04 | 7.04 | 7.04 | -0.40% | 903 |
| Feb 9, 2026 | 7.11 | 7.11 | 6.96 | 7.07 | 7.07 | 0.80% | - |
| Feb 6, 2026 | 6.97 | 7.01 | 6.88 | 7.01 | 7.01 | -0.68% | 451 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.06 | 7.06 | 7.06 | -7.49% | 565 |
| Feb 4, 2026 | 6.88 | 7.63 | 6.88 | 7.63 | 7.63 | 11.28% | 7,526 |
| Feb 3, 2026 | 6.93 | 6.94 | 6.68 | 6.86 | 6.86 | -1.80% | 3,489 |
| Feb 2, 2026 | 6.97 | 6.99 | 6.92 | 6.99 | 6.99 | 0.58% | - |
| Jan 30, 2026 | 7.06 | 7.17 | 6.95 | 6.95 | 6.95 | -4.85% | 295 |
| Jan 29, 2026 | 7.34 | 7.34 | 7.28 | 7.30 | 7.30 | -1.83% | - |
| Jan 28, 2026 | 7.40 | 7.45 | 7.40 | 7.44 | 7.44 | 0.57% | - |
| Jan 27, 2026 | 7.65 | 7.65 | 7.39 | 7.39 | 7.39 | -4.12% | 4,756 |
| Jan 26, 2026 | 7.74 | 7.74 | 7.67 | 7.71 | 7.71 | 1.13% | 580 |
| Jan 23, 2026 | 7.73 | 7.82 | 7.63 | 7.63 | 7.63 | -2.68% | 50 |
| Jan 22, 2026 | 7.93 | 7.93 | 7.80 | 7.84 | 7.84 | -0.89% | - |
| Jan 21, 2026 | 7.81 | 7.91 | 7.79 | 7.91 | 7.91 | 2.17% | 225 |
| Jan 20, 2026 | 7.92 | 7.92 | 7.73 | 7.74 | 7.74 | -0.90% | - |
| Jan 19, 2026 | 8.00 | 8.00 | 7.81 | 7.81 | 7.81 | -4.76% | 66 |
| Jan 16, 2026 | 8.34 | 8.35 | 8.19 | 8.20 | 8.20 | -1.35% | 8 |
| Jan 15, 2026 | 8.18 | 8.31 | 8.15 | 8.31 | 8.31 | 0.39% | - |
| Jan 14, 2026 | 8.36 | 8.36 | 8.08 | 8.28 | 8.28 | -3.16% | 3,162 |
| Jan 13, 2026 | 8.65 | 8.65 | 8.54 | 8.55 | 8.55 | -1.48% | 3,870 |
| Jan 12, 2026 | 8.88 | 8.88 | 8.68 | 8.68 | 8.68 | -1.86% | 2,286 |
| Jan 9, 2026 | 8.77 | 9.11 | 8.77 | 8.84 | 8.84 | 2.03% | 3,779 |
| Jan 8, 2026 | 8.56 | 8.66 | 8.56 | 8.66 | 8.66 | 0.28% | 1,143 |
| Jan 7, 2026 | 8.78 | 8.78 | 8.64 | 8.64 | 8.64 | -3.38% | 1,425 |
| Jan 6, 2026 | 8.96 | 8.96 | 8.82 | 8.94 | 8.94 | 1.27% | - |
| Jan 5, 2026 | 8.83 | 8.88 | 8.76 | 8.83 | 8.83 | -0.29% | 1,459 |
| Jan 2, 2026 | 8.67 | 8.99 | 8.67 | 8.86 | 8.86 | 2.12% | 706 |
| Dec 30, 2025 | 8.58 | 8.67 | 8.58 | 8.67 | 8.67 | -0.96% | 244 |
| Dec 29, 2025 | 8.65 | 8.81 | 8.60 | 8.76 | 8.76 | 1.32% | 2,968 |
| Dec 23, 2025 | 8.64 | 8.68 | 8.64 | 8.64 | 8.64 | 1.17% | - |
| Dec 22, 2025 | 8.69 | 8.69 | 8.54 | 8.54 | 8.54 | -0.49% | - |
| Dec 19, 2025 | 8.54 | 8.58 | 8.54 | 8.58 | 8.58 | 0.26% | - |
| Dec 18, 2025 | 8.53 | 8.56 | 8.49 | 8.56 | 8.56 | -0.26% | - |
| Dec 17, 2025 | 8.51 | 8.58 | 8.51 | 8.58 | 8.58 | 1.63% | 1,763 |
| Dec 16, 2025 | 8.39 | 8.48 | 8.39 | 8.45 | 8.45 | - | 2,297 |
| Dec 15, 2025 | 8.44 | 8.55 | 8.39 | 8.45 | 8.45 | -0.52% | 3,326 |
| Dec 12, 2025 | 8.55 | 8.59 | 8.49 | 8.49 | 8.49 | 0.45% | 2,889 |
| Dec 11, 2025 | 8.51 | 8.51 | 8.35 | 8.45 | 8.45 | -1.95% | 5,289 |
| Dec 10, 2025 | 8.52 | 8.62 | 8.52 | 8.62 | 8.62 | 0.63% | 901 |
| Dec 9, 2025 | 8.43 | 8.58 | 8.43 | 8.57 | 8.57 | -0.19% | 3,254 |
| Dec 8, 2025 | 8.64 | 8.64 | 8.58 | 8.58 | 8.58 | -1.22% | - |
| Dec 5, 2025 | 8.75 | 8.81 | 8.69 | 8.69 | 8.69 | -0.25% | 3,092 |
| Dec 4, 2025 | 8.99 | 8.99 | 8.68 | 8.71 | 8.71 | -2.22% | 1,275 |
| Dec 3, 2025 | 8.94 | 8.94 | 8.90 | 8.91 | 8.91 | -0.78% | - |
| Dec 2, 2025 | 8.86 | 9.06 | 8.86 | 8.98 | 8.98 | 1.45% | 10,477 |
| Dec 1, 2025 | 8.71 | 8.85 | 8.71 | 8.85 | 8.85 | -0.61% | 282 |
| Nov 28, 2025 | 8.76 | 8.90 | 8.76 | 8.90 | 8.90 | 0.25% | 57 |
| Nov 27, 2025 | 8.66 | 8.88 | 8.58 | 8.88 | 8.88 | -0.11% | 397 |
| Nov 26, 2025 | 8.50 | 8.96 | 8.07 | 8.89 | 8.89 | 4.96% | 7,417 |
| Nov 25, 2025 | 8.36 | 8.47 | 8.27 | 8.47 | 8.47 | 0.74% | 3,397 |
| Nov 24, 2025 | 8.51 | 8.51 | 8.36 | 8.41 | 8.41 | 1.91% | - |
| Nov 21, 2025 | 8.11 | 8.25 | 8.11 | 8.25 | 8.25 | 0.86% | 980 |
| Nov 20, 2025 | 8.07 | 8.18 | 8.07 | 8.18 | 8.18 | 0.91% | 1,315 |
| Nov 19, 2025 | 7.96 | 8.20 | 7.96 | 8.11 | 8.11 | 1.91% | 963 |
| Nov 18, 2025 | 7.92 | 8.09 | 7.82 | 7.96 | 7.96 | -1.27% | 15,538 |
| Nov 17, 2025 | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | 2.16% | 137 |
| Nov 14, 2025 | 8.13 | 8.13 | 7.82 | 7.89 | 7.89 | -5.17% | 963 |
| Nov 13, 2025 | 8.53 | 8.53 | 8.23 | 8.32 | 8.32 | -0.53% | 223 |
| Nov 12, 2025 | 8.45 | 8.45 | 8.35 | 8.36 | 8.36 | -1.92% | 365 |
| Nov 11, 2025 | 8.59 | 8.64 | 8.53 | 8.53 | 8.53 | 0.21% | 800 |
| Nov 10, 2025 | 8.51 | 8.51 | 8.49 | 8.51 | 8.51 | 1.31% | - |
| Nov 7, 2025 | 8.40 | 8.40 | 8.27 | 8.40 | 8.40 | -1.20% | 963 |
| Nov 6, 2025 | 8.58 | 8.58 | 8.37 | 8.50 | 8.50 | -1.09% | 240 |
| Nov 5, 2025 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | -1.40% | - |
| Nov 4, 2025 | 8.98 | 8.98 | 8.69 | 8.72 | 8.72 | -2.16% | 3,628 |
| Nov 3, 2025 | 9.25 | 9.25 | 8.79 | 8.91 | 8.91 | -1.68% | 1,613 |
| Oct 31, 2025 | 9.08 | 9.08 | 8.99 | 9.06 | 9.06 | -0.53% | - |
| Oct 30, 2025 | 9.14 | 9.14 | 9.08 | 9.11 | 9.11 | 0.57% | - |
| Oct 29, 2025 | 9.20 | 9.20 | 9.06 | 9.06 | 9.06 | -0.57% | 500 |
| Oct 28, 2025 | 9.24 | 9.24 | 9.11 | 9.11 | 9.11 | -1.60% | 1,808 |
| Oct 27, 2025 | 9.43 | 9.43 | 9.08 | 9.26 | 9.26 | -1.82% | 854 |
| Oct 24, 2025 | 9.37 | 9.43 | 9.23 | 9.43 | 9.43 | 0.04% | 1,013 |
| Oct 23, 2025 | 9.47 | 9.47 | 9.36 | 9.42 | 9.42 | -0.46% | 2,068 |
| Oct 22, 2025 | 9.07 | 9.47 | 9.07 | 9.47 | 9.47 | 2.80% | 4,047 |
| Oct 21, 2025 | 9.32 | 9.32 | 9.09 | 9.21 | 9.21 | -0.90% | 1,058 |
| Oct 20, 2025 | 9.34 | 9.46 | 9.29 | 9.29 | 9.29 | -1.90% | 985 |
| Oct 17, 2025 | 9.50 | 9.50 | 9.28 | 9.47 | 9.47 | -1.11% | 4,782 |
| Oct 16, 2025 | 9.58 | 9.64 | 9.51 | 9.58 | 9.58 | 1.83% | 3,789 |
| Oct 15, 2025 | 9.36 | 9.41 | 9.30 | 9.41 | 9.41 | -2.20% | 4,280 |
| Oct 14, 2025 | 9.44 | 9.77 | 9.44 | 9.62 | 9.62 | -0.56% | 2,793 |
| Oct 13, 2025 | 9.29 | 9.67 | 9.29 | 9.67 | 9.67 | 4.58% | 2,125 |
| Oct 10, 2025 | 9.69 | 9.71 | 9.25 | 9.25 | 9.25 | - | 963 |