Entain Plc (FRA:6GI)
Germany · Delayed Price · Currency is EUR 6.41
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:6GI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | - | - | - |
| Jun 2, 2026 | 6.46 | 6.46 | 6.41 | 6.41 | 6.41 | -1.32% | - |
| Jun 1, 2026 | 6.09 | 6.50 | 6.09 | 6.50 | 6.50 | 5.18% | 1,000 |
| May 29, 2026 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 1.64% | - |
| May 28, 2026 | 6.15 | 6.15 | 6.08 | 6.08 | 6.08 | -1.84% | - |
| May 27, 2026 | 6.16 | 6.19 | 6.16 | 6.19 | 6.19 | 0.55% | - |
| May 26, 2026 | 6.27 | 6.27 | 6.16 | 6.16 | 6.16 | -2.22% | - |
| May 25, 2026 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | 2.57% | - |
| May 22, 2026 | 6.21 | 6.21 | 6.14 | 6.14 | 6.14 | -1.19% | - |
| May 21, 2026 | 6.21 | 6.22 | 6.21 | 6.22 | 6.22 | -0.35% | - |
| May 20, 2026 | 6.06 | 6.24 | 6.06 | 6.24 | 6.24 | -1.30% | - |
| May 19, 2026 | 6.05 | 6.32 | 6.05 | 6.32 | 6.32 | 4.15% | 361 |
| May 18, 2026 | 5.96 | 6.07 | 5.95 | 6.07 | 6.07 | 0.97% | 20 |
| May 15, 2026 | 5.96 | 6.12 | 5.96 | 6.01 | 6.01 | -0.73% | 439 |
| May 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.87% | - |
| May 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.07% | - |
| May 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.53% | - |
| May 11, 2026 | 6.25 | 6.25 | 6.04 | 6.04 | 6.04 | -3.91% | - |
| May 8, 2026 | 6.09 | 6.41 | 6.09 | 6.28 | 6.28 | 2.81% | 130 |
| May 7, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.49% | - |
| May 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.85% | - |
| May 5, 2026 | 6.41 | 6.41 | 6.09 | 6.09 | 6.09 | -4.64% | 200 |
| May 4, 2026 | 6.45 | 6.73 | 6.39 | 6.39 | 6.39 | 2.31% | 2,000 |
| Apr 30, 2026 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | -2.74% | - |
| Apr 29, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.50% | - |
| Apr 28, 2026 | 6.47 | 6.47 | 6.39 | 6.39 | 6.39 | -1.60% | - |
| Apr 27, 2026 | 6.84 | 6.84 | 6.49 | 6.49 | 6.49 | -3.34% | - |
| Apr 24, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.27% | - |
| 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% | - |