Entain Plc (VIE:GVC)
Austria · Delayed Price · Currency is EUR 6.61
+0.32 (5.12%)
Mar 4, 2026, 5:32 PM CET
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.30 | 6.38 | 6.29 | 6.29 | 6.29 | -1.90% | 565 |
| Mar 2, 2026 | 6.42 | 6.48 | 6.38 | 6.41 | 6.41 | -4.30% | - |
| Feb 27, 2026 | 6.54 | 6.74 | 6.54 | 6.70 | 6.70 | -1.27% | 272 |
| Feb 26, 2026 | 6.55 | 6.90 | 6.55 | 6.78 | 6.78 | 2.82% | 9,534 |
| Feb 25, 2026 | 6.47 | 6.60 | 6.30 | 6.60 | 6.60 | 1.51% | 1,447 |
| Feb 24, 2026 | 6.43 | 6.52 | 6.39 | 6.50 | 6.50 | -0.43% | 2,335 |
| Feb 23, 2026 | 6.58 | 6.67 | 6.53 | 6.53 | 6.53 | 0.43% | 11 |
| Feb 20, 2026 | 6.75 | 6.78 | 6.50 | 6.50 | 6.50 | -1.66% | 1,246 |
| Feb 19, 2026 | 6.72 | 6.72 | 6.57 | 6.61 | 6.61 | -1.67% | 423 |
| Feb 18, 2026 | 6.53 | 6.72 | 6.49 | 6.72 | 6.72 | 4.57% | - |
| Feb 17, 2026 | 6.47 | 6.48 | 6.39 | 6.43 | 6.43 | -0.16% | 1,202 |
| Feb 16, 2026 | 6.56 | 6.56 | 6.44 | 6.44 | 6.44 | -5.13% | 126 |
| Feb 13, 2026 | 6.81 | 6.81 | 6.68 | 6.79 | 6.79 | -2.16% | 150 |
| Feb 12, 2026 | 6.88 | 6.94 | 6.87 | 6.94 | 6.94 | 0.67% | 551 |
| Feb 11, 2026 | 7.11 | 7.11 | 6.89 | 6.89 | 6.89 | -2.16% | 288 |
| Feb 10, 2026 | 7.18 | 7.18 | 7.04 | 7.04 | 7.04 | -0.40% | 903 |
| Feb 9, 2026 | 7.11 | 7.11 | 6.96 | 7.07 | 7.07 | 0.80% | - |
| Feb 6, 2026 | 6.97 | 7.01 | 6.88 | 7.01 | 7.01 | -0.68% | 451 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.06 | 7.06 | 7.06 | -7.49% | 565 |
| Feb 4, 2026 | 6.88 | 7.63 | 6.88 | 7.63 | 7.63 | 11.28% | 7,526 |
| Feb 3, 2026 | 6.93 | 6.94 | 6.68 | 6.86 | 6.86 | -1.80% | 3,489 |
| Feb 2, 2026 | 6.97 | 6.99 | 6.92 | 6.99 | 6.99 | 0.58% | - |
| Jan 30, 2026 | 7.06 | 7.17 | 6.95 | 6.95 | 6.95 | -4.85% | 295 |
| Jan 29, 2026 | 7.34 | 7.34 | 7.28 | 7.30 | 7.30 | -1.83% | - |
| Jan 28, 2026 | 7.40 | 7.45 | 7.40 | 7.44 | 7.44 | 0.57% | - |
| Jan 27, 2026 | 7.65 | 7.65 | 7.39 | 7.39 | 7.39 | -4.12% | 4,756 |
| Jan 26, 2026 | 7.74 | 7.74 | 7.67 | 7.71 | 7.71 | 1.13% | 580 |
| Jan 23, 2026 | 7.73 | 7.82 | 7.63 | 7.63 | 7.63 | -2.68% | 50 |
| Jan 22, 2026 | 7.93 | 7.93 | 7.80 | 7.84 | 7.84 | -0.89% | - |
| Jan 21, 2026 | 7.81 | 7.91 | 7.79 | 7.91 | 7.91 | 2.17% | 225 |
| Jan 20, 2026 | 7.92 | 7.92 | 7.73 | 7.74 | 7.74 | -0.90% | - |
| Jan 19, 2026 | 8.00 | 8.00 | 7.81 | 7.81 | 7.81 | -4.76% | 66 |
| Jan 16, 2026 | 8.34 | 8.35 | 8.19 | 8.20 | 8.20 | -1.35% | 8 |
| Jan 15, 2026 | 8.18 | 8.31 | 8.15 | 8.31 | 8.31 | 0.39% | - |
| Jan 14, 2026 | 8.36 | 8.36 | 8.08 | 8.28 | 8.28 | -3.16% | 3,162 |
| Jan 13, 2026 | 8.65 | 8.65 | 8.54 | 8.55 | 8.55 | -1.48% | 3,870 |
| Jan 12, 2026 | 8.88 | 8.88 | 8.68 | 8.68 | 8.68 | -1.86% | 2,286 |
| Jan 9, 2026 | 8.77 | 9.11 | 8.77 | 8.84 | 8.84 | 2.03% | 3,779 |
| Jan 8, 2026 | 8.56 | 8.66 | 8.56 | 8.66 | 8.66 | 0.28% | 1,143 |
| Jan 7, 2026 | 8.78 | 8.78 | 8.64 | 8.64 | 8.64 | -3.38% | 1,425 |
| Jan 6, 2026 | 8.96 | 8.96 | 8.82 | 8.94 | 8.94 | 1.27% | - |
| Jan 5, 2026 | 8.83 | 8.88 | 8.76 | 8.83 | 8.83 | -0.29% | 1,459 |
| Jan 2, 2026 | 8.67 | 8.99 | 8.67 | 8.86 | 8.86 | 2.12% | 706 |
| Dec 30, 2025 | 8.58 | 8.67 | 8.58 | 8.67 | 8.67 | -0.96% | 244 |
| Dec 29, 2025 | 8.65 | 8.81 | 8.60 | 8.76 | 8.76 | 1.32% | 2,968 |
| Dec 23, 2025 | 8.64 | 8.68 | 8.64 | 8.64 | 8.64 | 1.17% | - |
| Dec 22, 2025 | 8.69 | 8.69 | 8.54 | 8.54 | 8.54 | -0.49% | - |
| Dec 19, 2025 | 8.54 | 8.58 | 8.54 | 8.58 | 8.58 | 0.26% | - |
| Dec 18, 2025 | 8.53 | 8.56 | 8.49 | 8.56 | 8.56 | -0.26% | - |
| Dec 17, 2025 | 8.51 | 8.58 | 8.51 | 8.58 | 8.58 | 1.63% | 1,763 |