Entain Plc (FRA:6GI)
Germany · Delayed Price · Currency is EUR 6.36
+0.01 (0.13%)
At close: Mar 27, 2026
FRA:6GI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.13% | - |
| Mar 26, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -2.19% | - |
| Mar 25, 2026 | 6.75 | 6.76 | 6.49 | 6.49 | 6.49 | -3.82% | 508 |
| Mar 24, 2026 | 6.75 | 6.94 | 6.75 | 6.75 | 6.75 | 10.88% | 150 |
| Mar 23, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.07% | - |
| Mar 20, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.90% | - |
| Mar 19, 2026 | 6.19 | 6.21 | 6.19 | 6.21 | 6.21 | -1.46% | - |
| Mar 18, 2026 | 6.30 | 6.46 | 6.30 | 6.30 | 6.30 | 0.96% | 94 |
| Mar 17, 2026 | 6.06 | 6.24 | 6.06 | 6.24 | 6.24 | 2.13% | - |
| Mar 16, 2026 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | -2.08% | - |
| Mar 13, 2026 | 6.49 | 6.49 | 6.24 | 6.24 | 6.24 | -3.79% | 69 |
| Mar 12, 2026 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | -3.02% | - |
| Mar 11, 2026 | 6.63 | 6.69 | 6.63 | 6.69 | 6.57 | 1.09% | - |
| Mar 10, 2026 | 6.66 | 6.66 | 6.62 | 6.62 | 6.50 | -0.96% | - |
| Mar 9, 2026 | 6.49 | 6.68 | 6.49 | 6.68 | 6.57 | -0.57% | 1,130 |
| Mar 6, 2026 | 6.70 | 6.96 | 6.70 | 6.72 | 6.60 | 0.87% | 1,000 |
| Mar 5, 2026 | 6.56 | 6.66 | 6.56 | 6.66 | 6.55 | 0.45% | - |
| Mar 4, 2026 | 6.32 | 6.63 | 6.32 | 6.63 | 6.52 | 3.92% | - |
| Mar 3, 2026 | 6.31 | 6.38 | 6.31 | 6.38 | 6.27 | 0.13% | - |
| Mar 2, 2026 | 6.33 | 6.37 | 6.33 | 6.37 | 6.26 | -1.06% | - |
| Feb 27, 2026 | 6.70 | 6.70 | 6.44 | 6.44 | 6.33 | -3.97% | 452 |
| Feb 26, 2026 | 6.47 | 6.86 | 6.47 | 6.71 | 6.59 | 3.36% | 2,000 |
| Feb 25, 2026 | 6.42 | 6.49 | 6.42 | 6.49 | 6.38 | 0.96% | - |
| Feb 24, 2026 | 6.39 | 6.43 | 6.39 | 6.43 | 6.32 | 0.69% | - |
| Feb 23, 2026 | 6.55 | 6.55 | 6.38 | 6.38 | 6.27 | -3.36% | 43 |
| Feb 20, 2026 | 6.59 | 6.60 | 6.59 | 6.60 | 6.49 | 0.33% | - |
| Feb 19, 2026 | 6.67 | 6.67 | 6.58 | 6.58 | 6.47 | -1.23% | - |
| Feb 18, 2026 | 6.54 | 6.66 | 6.46 | 6.66 | 6.55 | 2.02% | 160 |
| Feb 17, 2026 | 6.38 | 6.53 | 6.38 | 6.53 | 6.42 | 1.90% | - |
| Feb 16, 2026 | 6.44 | 6.44 | 6.41 | 6.41 | 6.30 | -0.62% | - |
| Feb 13, 2026 | 6.80 | 6.80 | 6.45 | 6.45 | 6.34 | -5.15% | 1,063 |
| Feb 12, 2026 | 6.81 | 6.86 | 6.80 | 6.80 | 6.68 | -0.03% | 141 |
| Feb 11, 2026 | 7.13 | 7.13 | 6.80 | 6.80 | 6.69 | -4.68% | - |
| Feb 10, 2026 | 7.01 | 7.14 | 7.01 | 7.14 | 7.01 | 1.71% | - |
| Feb 9, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | 6.90 | 0.75% | - |
| Feb 6, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.84 | -0.49% | - |
| Feb 5, 2026 | 7.52 | 7.52 | 7.00 | 7.00 | 6.88 | -6.32% | 4,017 |
| Feb 4, 2026 | 6.80 | 7.47 | 6.80 | 7.47 | 7.34 | 9.85% | 100 |
| Feb 3, 2026 | 6.91 | 6.91 | 6.80 | 6.80 | 6.68 | -1.36% | - |
| Feb 2, 2026 | 6.82 | 6.89 | 6.82 | 6.89 | 6.78 | 0.12% | - |
| Jan 30, 2026 | 7.10 | 7.10 | 6.89 | 6.89 | 6.77 | -3.34% | - |
| Jan 29, 2026 | 7.30 | 7.30 | 7.12 | 7.12 | 7.00 | -2.33% | - |
| Jan 28, 2026 | 7.43 | 7.44 | 7.29 | 7.29 | 7.17 | -1.03% | 150 |
| Jan 27, 2026 | 7.66 | 7.66 | 7.37 | 7.37 | 7.24 | -3.41% | - |
| Jan 26, 2026 | 7.64 | 7.78 | 7.63 | 7.63 | 7.50 | -0.55% | 1,000 |
| Jan 23, 2026 | 7.69 | 7.69 | 7.67 | 7.67 | 7.54 | -0.29% | - |
| Jan 22, 2026 | 7.86 | 7.86 | 7.69 | 7.69 | 7.56 | -2.04% | 30 |
| Jan 21, 2026 | 7.63 | 7.85 | 7.63 | 7.85 | 7.72 | 3.37% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.47 | -3.16% | - |
| Jan 19, 2026 | 7.89 | 7.95 | 7.85 | 7.85 | 7.71 | -2.39% | 1,597 |