Entain Plc (FRA:6GI)
Germany · Delayed Price · Currency is EUR 5.29
+0.01 (0.19%)
At close: Oct 23, 2026
FRA:6GI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | 0.19% | 1,000 |
| Oct 22, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.98% | - |
| Oct 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.12% | - |
| Oct 20, 2026 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | -0.59% | 395 |
| Oct 19, 2026 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -0.62% | 1,200 |
| Oct 16, 2026 | 5.13 | 5.13 | 5.12 | 5.13 | 5.13 | 0.55% | 150 |
| Oct 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.74% | - |
| Oct 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.30% | - |
| Oct 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.04% | - |
| Oct 12, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 0.36% | - |
| Oct 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 3.63% | - |
| Oct 8, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.72% | - |
| Oct 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.30% | - |
| Oct 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.12% | - |
| Oct 5, 2026 | 4.79 | 4.95 | 4.79 | 4.95 | 4.95 | 2.89% | - |
| Oct 2, 2026 | 4.77 | 4.81 | 4.77 | 4.81 | 4.81 | 0.15% | - |
| Oct 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Sep 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.49% | - |
| Sep 29, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.48% | - |
| Sep 28, 2026 | 5.13 | 5.13 | 4.95 | 4.95 | 4.95 | -4.46% | 500 |
| Sep 25, 2026 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -0.38% | 250 |
| Sep 24, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.29% | - |
| Sep 23, 2026 | 5.51 | 5.51 | 5.27 | 5.27 | 5.27 | -4.50% | 1 |
| Sep 22, 2026 | 5.43 | 5.52 | 5.43 | 5.52 | 5.52 | 1.66% | - |
| Sep 21, 2026 | 5.52 | 5.52 | 5.43 | 5.43 | 5.43 | -1.06% | - |
| Sep 18, 2026 | 5.77 | 5.77 | 5.48 | 5.48 | 5.48 | -4.82% | - |
| Sep 17, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | 0.56% | - |
| Sep 16, 2026 | 5.77 | 5.77 | 5.73 | 5.73 | 5.73 | -0.56% | - |
| Sep 15, 2026 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.89% | - |
| Sep 14, 2026 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 0.73% | - |
| Sep 11, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | 0.03% | - |
| Sep 10, 2026 | 5.96 | 5.96 | 5.77 | 5.77 | 5.77 | 0.17% | 1 |
| Sep 9, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 0.21% | - |
| Sep 8, 2026 | 5.88 | 5.88 | 5.75 | 5.75 | 5.75 | -2.38% | - |
| Sep 7, 2026 | 6.06 | 6.06 | 5.89 | 5.89 | 5.89 | -2.97% | - |
| Sep 4, 2026 | 6.05 | 6.31 | 6.05 | 6.07 | 6.07 | 1.95% | 2,002 |
| Sep 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.22% | - |
| Sep 2, 2026 | 5.92 | 6.15 | 5.92 | 6.15 | 6.15 | 4.91% | 150 |
| Sep 1, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.24% | - |
| Aug 31, 2026 | 6.07 | 6.07 | 5.88 | 5.88 | 5.88 | -0.64% | 300 |
| Aug 28, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.37% | - |
| Aug 27, 2026 | 6.20 | 6.20 | 5.89 | 5.89 | 5.89 | -5.52% | 150 |
| Aug 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% | - |
| Aug 25, 2026 | 6.27 | 6.27 | 6.23 | 6.23 | 6.23 | -1.36% | 60 |
| Aug 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.77% | - |
| Aug 21, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -3.55% | 2,000 |
| Aug 20, 2026 | 6.32 | 6.43 | 6.32 | 6.43 | 6.43 | 3.02% | 200 |
| Aug 19, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.24 | -1.36% | - |
| Aug 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | -0.31% | - |
| Aug 17, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.35 | 0.28% | - |