Entain Plc (FRA:6GI0)
Germany · Delayed Price · Currency is EUR 5.40
+0.05 (0.93%)
At close: Oct 23, 2026
FRA:6GI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Oct 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Oct 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Oct 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Oct 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Oct 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Oct 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Oct 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Oct 5, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 2.50% | 20 |
| Oct 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Oct 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Sep 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Sep 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | - |
| Sep 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Sep 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Sep 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Sep 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Sep 21, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -7.76% | 150 |
| Sep 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Sep 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Sep 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Sep 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 1, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Aug 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Aug 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.35% | - |
| Aug 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.20 | -0.79% | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | -0.78% | - |
| Aug 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.30 | -0.78% | - |
| Aug 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | -0.77% | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.40 | 2.36% | - |