Entain Plc (FRA:6GI)
Germany · Delayed Price · Currency is EUR 6.71
+0.02 (0.27%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:6GI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.75 | 6.78 | 6.44 | 6.70 | 6.70 | -1.27% | 15,295 |
| Apr 22, 2026 | 6.96 | 6.96 | 6.78 | 6.78 | 6.78 | -1.71% | 725 |
| Apr 21, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.12% | - |
| Apr 20, 2026 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -2.54% | - |
| Apr 17, 2026 | 7.04 | 7.16 | 7.04 | 7.16 | 7.16 | 1.76% | - |
| Apr 16, 2026 | 6.69 | 7.32 | 6.69 | 7.04 | 7.04 | 5.58% | 5 |
| Apr 15, 2026 | 6.33 | 6.66 | 6.33 | 6.66 | 6.66 | 4.91% | 900 |
| Apr 14, 2026 | 6.22 | 6.35 | 6.22 | 6.35 | 6.35 | 6.36% | - |
| Apr 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.29% | - |
| Apr 10, 2026 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | -0.69% | - |
| Apr 9, 2026 | 6.62 | 6.62 | 6.09 | 6.09 | 6.09 | -8.39% | - |
| Apr 8, 2026 | 6.77 | 7.19 | 6.65 | 6.65 | 6.65 | 2.62% | 110 |
| Apr 7, 2026 | 6.53 | 6.53 | 6.48 | 6.48 | 6.48 | -0.83% | 2 |
| Apr 2, 2026 | 6.43 | 6.53 | 6.43 | 6.53 | 6.53 | -0.58% | - |
| Apr 1, 2026 | 6.48 | 6.72 | 6.48 | 6.57 | 6.57 | 1.55% | 5,000 |
| Mar 31, 2026 | 6.28 | 6.54 | 6.28 | 6.47 | 6.47 | 4.29% | 100 |
| Mar 30, 2026 | 6.11 | 6.21 | 6.11 | 6.21 | 6.21 | -2.36% | 848 |
| 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% | - |