Entain Plc (FRA:6GI)
Germany · Delayed Price · Currency is EUR 6.60
+0.02 (0.33%)
At close: Feb 20, 2026
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | 0.33% | - |
| Feb 19, 2026 | 6.67 | 6.67 | 6.58 | 6.58 | 6.58 | -1.23% | - |
| Feb 18, 2026 | 6.54 | 6.66 | 6.46 | 6.66 | 6.66 | 2.02% | 160 |
| Feb 17, 2026 | 6.38 | 6.53 | 6.38 | 6.53 | 6.53 | 1.90% | - |
| Feb 16, 2026 | 6.44 | 6.44 | 6.41 | 6.41 | 6.41 | -0.62% | - |
| Feb 13, 2026 | 6.80 | 6.80 | 6.45 | 6.45 | 6.45 | -5.15% | 1,063 |
| Feb 12, 2026 | 6.81 | 6.86 | 6.80 | 6.80 | 6.80 | -0.03% | 141 |
| Feb 11, 2026 | 7.13 | 7.13 | 6.80 | 6.80 | 6.80 | -4.68% | - |
| Feb 10, 2026 | 7.01 | 7.14 | 7.01 | 7.14 | 7.14 | 1.71% | - |
| Feb 9, 2026 | 6.98 | 7.02 | 6.98 | 7.02 | 7.02 | 0.75% | - |
| Feb 6, 2026 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | -0.49% | - |
| Feb 5, 2026 | 7.52 | 7.52 | 7.00 | 7.00 | 7.00 | -6.32% | 4,017 |
| Feb 4, 2026 | 6.80 | 7.47 | 6.80 | 7.47 | 7.47 | 9.85% | 100 |
| Feb 3, 2026 | 6.91 | 6.91 | 6.80 | 6.80 | 6.80 | -1.36% | - |
| Feb 2, 2026 | 6.82 | 6.89 | 6.82 | 6.89 | 6.89 | 0.12% | - |
| Jan 30, 2026 | 7.10 | 7.10 | 6.89 | 6.89 | 6.89 | -3.34% | - |
| Jan 29, 2026 | 7.30 | 7.30 | 7.12 | 7.12 | 7.12 | -2.33% | - |
| Jan 28, 2026 | 7.43 | 7.44 | 7.29 | 7.29 | 7.29 | -1.03% | 150 |
| Jan 27, 2026 | 7.66 | 7.66 | 7.37 | 7.37 | 7.37 | -3.41% | - |
| Jan 26, 2026 | 7.64 | 7.78 | 7.63 | 7.63 | 7.63 | -0.55% | 1,000 |
| Jan 23, 2026 | 7.69 | 7.69 | 7.67 | 7.67 | 7.67 | -0.29% | - |
| Jan 22, 2026 | 7.86 | 7.86 | 7.69 | 7.69 | 7.69 | -2.04% | 30 |
| Jan 21, 2026 | 7.63 | 7.85 | 7.63 | 7.85 | 7.85 | 3.37% | - |
| Jan 20, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -3.16% | - |
| Jan 19, 2026 | 7.89 | 7.95 | 7.85 | 7.85 | 7.85 | -2.39% | 1,597 |
| Jan 16, 2026 | 8.29 | 8.29 | 8.04 | 8.04 | 8.04 | -2.85% | 1,230 |
| Jan 15, 2026 | 8.20 | 8.27 | 8.20 | 8.27 | 8.27 | 1.37% | - |
| Jan 14, 2026 | 8.30 | 8.30 | 8.16 | 8.16 | 8.16 | -1.47% | - |
| Jan 13, 2026 | 8.60 | 8.60 | 8.28 | 8.28 | 8.28 | -3.31% | - |
| Jan 12, 2026 | 8.88 | 8.88 | 8.57 | 8.57 | 8.57 | -1.88% | 2,014 |
| Jan 9, 2026 | 8.61 | 8.73 | 8.61 | 8.73 | 8.73 | 0.83% | - |
| Jan 8, 2026 | 8.47 | 8.66 | 8.47 | 8.66 | 8.66 | 2.10% | 3,723 |
| Jan 7, 2026 | 8.98 | 8.98 | 8.48 | 8.48 | 8.48 | -4.44% | 2 |
| Jan 6, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | -0.02% | - |
| Jan 5, 2026 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | 0.98% | - |
| Jan 2, 2026 | 8.63 | 8.87 | 8.63 | 8.79 | 8.79 | 1.22% | 591 |
| Dec 30, 2025 | 8.62 | 8.69 | 8.62 | 8.69 | 8.69 | 0.81% | - |
| Dec 29, 2025 | 8.43 | 8.62 | 8.43 | 8.62 | 8.62 | 2.09% | - |
| Dec 23, 2025 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -0.82% | - |
| Dec 22, 2025 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | -0.33% | - |
| Dec 19, 2025 | 8.40 | 8.77 | 8.40 | 8.54 | 8.54 | 1.59% | 10 |
| Dec 18, 2025 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | -0.36% | - |
| Dec 17, 2025 | 8.43 | 8.47 | 8.43 | 8.43 | 8.43 | 0.05% | 42 |
| Dec 16, 2025 | 8.29 | 8.43 | 8.29 | 8.43 | 8.43 | 1.22% | - |
| Dec 15, 2025 | 8.34 | 8.41 | 8.33 | 8.33 | 8.33 | 0.24% | 1,695 |
| Dec 12, 2025 | 8.44 | 8.45 | 8.31 | 8.31 | 8.31 | -1.52% | 593 |
| Dec 11, 2025 | 8.59 | 8.59 | 8.44 | 8.44 | 8.44 | -2.65% | - |
| Dec 10, 2025 | 8.46 | 8.67 | 8.46 | 8.67 | 8.67 | 2.48% | - |
| Dec 9, 2025 | 8.33 | 8.50 | 8.33 | 8.46 | 8.46 | 1.54% | 16 |
| Dec 8, 2025 | 8.59 | 8.59 | 8.33 | 8.33 | 8.33 | -3.28% | - |