Entain Plc (VIE:GVC)
Austria
· Delayed Price · Currency is EUR 8.69
-0.02 (-0.25%)
At close: Dec 5, 2025
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 9.67 | 9.68 | 9.25 | 9.25 | 9.25 | -2.98% | - |
| Oct 8, 2025 | 9.34 | 9.53 | 9.30 | 9.53 | 9.53 | 3.99% | - |
| Oct 7, 2025 | 9.93 | 9.93 | 9.17 | 9.17 | 9.17 | -8.59% | 3,029 |
| Oct 6, 2025 | 9.92 | 10.06 | 9.92 | 10.03 | 10.03 | 0.68% | 146 |
| Oct 3, 2025 | 10.03 | 10.05 | 9.80 | 9.96 | 9.96 | -0.78% | 1,104 |
| Oct 2, 2025 | 9.88 | 10.04 | 9.88 | 10.04 | 10.04 | 5.68% | - |
| Oct 1, 2025 | 9.85 | 9.97 | 9.50 | 9.50 | 9.50 | -3.71% | 2,065 |
| Sep 30, 2025 | 10.24 | 10.38 | 9.87 | 9.87 | 9.87 | -5.00% | 2,786 |
| Sep 29, 2025 | 10.35 | 10.45 | 10.35 | 10.39 | 10.39 | 1.56% | 195 |
| Sep 26, 2025 | 10.20 | 10.23 | 10.11 | 10.23 | 10.23 | 0.29% | - |
| Sep 25, 2025 | 10.16 | 10.20 | 10.04 | 10.20 | 10.20 | 2.13% | 2,730 |
| Sep 24, 2025 | 9.79 | 9.98 | 9.79 | 9.98 | 9.98 | -1.12% | - |
| Sep 23, 2025 | 9.97 | 10.10 | 9.97 | 10.10 | 10.10 | 1.64% | - |
| Sep 22, 2025 | 9.97 | 10.02 | 9.84 | 9.93 | 9.93 | -0.48% | 548 |
| Sep 19, 2025 | 9.97 | 9.98 | 9.76 | 9.98 | 9.98 | -0.89% | 2,834 |
| Sep 18, 2025 | 10.01 | 10.14 | 10.01 | 10.07 | 10.07 | -0.44% | - |
| Sep 17, 2025 | 10.05 | 10.12 | 9.79 | 10.12 | 10.12 | 1.45% | 408 |
| Sep 16, 2025 | 10.10 | 10.10 | 9.79 | 9.97 | 9.97 | 0.02% | 2,648 |
| Sep 15, 2025 | 9.90 | 9.97 | 9.90 | 9.97 | 9.97 | 0.50% | - |
| Sep 12, 2025 | 10.02 | 10.02 | 9.92 | 9.92 | 9.92 | -1.31% | - |
| Sep 11, 2025 | 10.15 | 10.15 | 10.03 | 10.05 | 10.05 | -1.52% | - |
| Sep 10, 2025 | 10.10 | 10.21 | 10.04 | 10.21 | 10.21 | 1.09% | - |
| Sep 9, 2025 | 10.12 | 10.12 | 10.02 | 10.10 | 10.10 | -0.59% | - |
| Sep 8, 2025 | 10.10 | 10.21 | 10.05 | 10.16 | 10.16 | 2.22% | - |
| Sep 5, 2025 | 9.81 | 9.93 | 9.81 | 9.93 | 9.93 | 1.18% | - |
| Sep 4, 2025 | 9.65 | 9.82 | 9.65 | 9.82 | 9.82 | -1.03% | - |
| Sep 3, 2025 | 9.84 | 9.92 | 9.74 | 9.92 | 9.92 | 2.39% | - |
| Sep 2, 2025 | 9.96 | 9.96 | 9.50 | 9.69 | 9.69 | -4.08% | 227 |
| Sep 1, 2025 | 10.12 | 10.12 | 10.05 | 10.10 | 10.10 | -2.84% | - |
| Aug 29, 2025 | 10.33 | 10.40 | 10.23 | 10.40 | 10.40 | 0.58% | - |
| Aug 28, 2025 | 10.33 | 10.34 | 10.22 | 10.34 | 10.34 | 0.34% | - |
| Aug 27, 2025 | 10.09 | 10.30 | 10.09 | 10.30 | 10.30 | 2.28% | - |
| Aug 26, 2025 | 10.12 | 10.14 | 9.85 | 10.07 | 10.07 | 7.36% | 2 |
| Aug 25, 2025 | 9.71 | 10.19 | 9.06 | 9.38 | 9.38 | -7.31% | - |
| Aug 22, 2025 | 10.14 | 10.18 | 10.12 | 10.12 | 10.12 | 0.05% | - |
| Aug 21, 2025 | 10.15 | 10.15 | 10.06 | 10.12 | 10.12 | 7.49% | - |
| Aug 20, 2025 | 9.76 | 10.23 | 9.41 | 9.41 | 9.30 | -9.78% | - |
| Aug 19, 2025 | 10.18 | 10.43 | 10.13 | 10.43 | 10.30 | -7.25% | - |
| Aug 18, 2025 | 10.25 | 11.25 | 10.03 | 11.25 | 11.11 | 3.40% | 479 |
| Aug 15, 2025 | 10.39 | 10.88 | 10.25 | 10.88 | 10.74 | 4.47% | - |
| Aug 14, 2025 | 10.44 | 10.44 | 10.34 | 10.41 | 10.28 | 0.29% | - |
| Aug 13, 2025 | 10.62 | 10.62 | 10.38 | 10.38 | 10.26 | -2.03% | - |
| Aug 12, 2025 | 10.86 | 10.90 | 10.32 | 10.60 | 10.47 | -2.80% | 2,560 |
| Aug 11, 2025 | 10.78 | 10.90 | 10.51 | 10.90 | 10.77 | -0.50% | 219 |
| Aug 8, 2025 | 11.38 | 11.38 | 10.96 | 10.96 | 10.82 | -6.53% | - |
| Aug 7, 2025 | 11.64 | 11.72 | 11.40 | 11.72 | 11.58 | 1.69% | 300 |
| Aug 6, 2025 | 11.68 | 11.68 | 11.53 | 11.53 | 11.39 | -1.62% | - |
| Aug 5, 2025 | 11.63 | 11.80 | 11.60 | 11.72 | 11.57 | 1.43% | 430 |
| Aug 4, 2025 | 11.50 | 11.59 | 11.50 | 11.55 | 11.41 | 4.62% | 177 |
| Aug 1, 2025 | 11.70 | 11.70 | 11.04 | 11.04 | 10.91 | -6.52% | 177 |
| Jul 31, 2025 | 11.75 | 11.87 | 11.53 | 11.81 | 11.67 | 1.33% | 323 |
| Jul 30, 2025 | 11.71 | 11.72 | 11.58 | 11.66 | 11.51 | 2.51% | 3,698 |
| Jul 29, 2025 | 11.77 | 11.77 | 11.37 | 11.37 | 11.23 | -0.79% | 40 |
| Jul 28, 2025 | 11.44 | 11.48 | 11.42 | 11.46 | 11.32 | -0.09% | - |
| Jul 25, 2025 | 11.27 | 11.51 | 11.27 | 11.47 | 11.33 | 1.55% | - |
| Jul 24, 2025 | 11.46 | 11.49 | 11.30 | 11.30 | 11.16 | -1.31% | - |
| Jul 23, 2025 | 11.41 | 11.45 | 11.18 | 11.45 | 11.31 | 1.02% | 342 |
| Jul 22, 2025 | 11.20 | 11.40 | 10.94 | 11.33 | 11.19 | 2.58% | 254 |
| Jul 21, 2025 | 10.92 | 11.11 | 10.92 | 11.05 | 10.91 | 2.89% | 123 |