Entain Plc (FRA:6GI)
Germany · Delayed Price · Currency is EUR 8.81
+0.13 (1.55%)
At close: Nov 28, 2025
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |