Entain Plc (FRA:6GI)
Germany · Delayed Price · Currency is EUR 5.78
+0.01 (0.14%)
Last updated: Sep 17, 2026, 9:47 PM CET
FRA:6GI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.32 | 6.54 | 6.32 | 6.45 | 6.33 | -2.98% | 423 |
| Aug 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | 3.23% | - |
| Aug 12, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.32 | 1.07% | - |
| Aug 11, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.25 | 0.03% | - |
| Aug 10, 2026 | 6.28 | 6.37 | 6.28 | 6.37 | 6.25 | 2.58% | - |
| Aug 7, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.09 | 0.13% | - |
| Aug 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | -3.39% | - |
| Aug 5, 2026 | 6.36 | 6.42 | 6.36 | 6.42 | 6.30 | 1.17% | 23 |
| Aug 4, 2026 | 6.34 | 6.35 | 6.34 | 6.35 | 6.23 | 0.54% | 300 |
| Aug 3, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.19 | 0.70% | - |
| Jul 31, 2026 | 6.39 | 6.39 | 6.27 | 6.27 | 6.15 | -3.09% | - |
| Jul 30, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.35 | -2.21% | - |
| Jul 29, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.49 | -0.57% | - |
| Jul 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | 3.00% | - |
| Jul 27, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.34 | 1.10% | - |
| Jul 24, 2026 | 6.33 | 6.39 | 6.33 | 6.39 | 6.27 | 0.76% | - |
| Jul 23, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.22 | -1.67% | - |
| Jul 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | -1.26% | - |
| Jul 21, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.41 | 0.80% | - |
| Jul 20, 2026 | 6.49 | 6.49 | 6.48 | 6.48 | 6.36 | - | - |
| Jul 17, 2026 | 6.55 | 6.55 | 6.48 | 6.48 | 6.36 | -3.31% | - |
| Jul 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.58 | 3.97% | - |
| Jul 15, 2026 | 6.43 | 6.45 | 6.43 | 6.45 | 6.32 | -0.65% | 90 |
| Jul 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.37 | 0.31% | - |
| Jul 13, 2026 | 6.34 | 6.48 | 6.34 | 6.47 | 6.35 | 1.06% | 423 |