Entain Plc (FRA:6GI0)
Germany · Delayed Price · Currency is EUR 6.45
-0.05 (-0.77%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:6GI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| Jun 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| May 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| May 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| May 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| May 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| May 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| May 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| May 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| May 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| May 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| May 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| May 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| May 8, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 240 |
| May 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.11% | - |
| May 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| May 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Apr 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Apr 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Apr 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Apr 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Apr 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Apr 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Apr 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Apr 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Apr 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.97% | - |
| Apr 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Apr 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Apr 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Apr 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Apr 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -8.27% | - |
| Apr 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Apr 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Apr 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Apr 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Mar 31, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Mar 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Mar 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Mar 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.76% | - |
| Mar 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |