Entain Plc (VIE:GVC)
Austria · Delayed Price · Currency is EUR 7.63
+0.77 (11.28%)
Feb 4, 2026, 3:52 PM CET
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.39 | 8.48 | 8.39 | 8.45 | 8.45 | - | 2,297 |
| Dec 15, 2025 | 8.44 | 8.55 | 8.39 | 8.45 | 8.45 | -0.52% | 3,326 |
| Dec 12, 2025 | 8.55 | 8.59 | 8.49 | 8.49 | 8.49 | 0.45% | 2,889 |
| Dec 11, 2025 | 8.51 | 8.51 | 8.35 | 8.45 | 8.45 | -1.95% | 5,289 |
| Dec 10, 2025 | 8.52 | 8.62 | 8.52 | 8.62 | 8.62 | 0.63% | 901 |
| Dec 9, 2025 | 8.43 | 8.58 | 8.43 | 8.57 | 8.57 | -0.19% | 3,254 |
| Dec 8, 2025 | 8.64 | 8.64 | 8.58 | 8.58 | 8.58 | -1.22% | - |
| Dec 5, 2025 | 8.75 | 8.81 | 8.69 | 8.69 | 8.69 | -0.25% | 3,092 |
| Dec 4, 2025 | 8.99 | 8.99 | 8.68 | 8.71 | 8.71 | -2.22% | 1,275 |
| Dec 3, 2025 | 8.94 | 8.94 | 8.90 | 8.91 | 8.91 | -0.78% | - |
| Dec 2, 2025 | 8.86 | 9.06 | 8.86 | 8.98 | 8.98 | 1.45% | 10,477 |
| Dec 1, 2025 | 8.71 | 8.85 | 8.71 | 8.85 | 8.85 | -0.61% | 282 |
| Nov 28, 2025 | 8.76 | 8.90 | 8.76 | 8.90 | 8.90 | 0.25% | 57 |
| Nov 27, 2025 | 8.66 | 8.88 | 8.58 | 8.88 | 8.88 | -0.11% | 397 |
| Nov 26, 2025 | 8.50 | 8.96 | 8.07 | 8.89 | 8.89 | 4.96% | 7,417 |
| Nov 25, 2025 | 8.36 | 8.47 | 8.27 | 8.47 | 8.47 | 0.74% | 3,397 |
| Nov 24, 2025 | 8.51 | 8.51 | 8.36 | 8.41 | 8.41 | 1.91% | - |
| Nov 21, 2025 | 8.11 | 8.25 | 8.11 | 8.25 | 8.25 | 0.86% | 980 |
| Nov 20, 2025 | 8.07 | 8.18 | 8.07 | 8.18 | 8.18 | 0.91% | 1,315 |