Entain Plc (VIE:GVC)
Austria · Delayed Price · Currency is EUR 7.89
-0.43 (-5.17%)
Nov 14, 2025, 5:32 PM CET
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.13 | 8.13 | 7.82 | 7.89 | 7.89 | -5.17% | 963 |
| Nov 13, 2025 | 8.53 | 8.53 | 8.23 | 8.32 | 8.32 | -0.48% | 223 |
| Nov 12, 2025 | 8.45 | 8.45 | 8.35 | 8.36 | 8.36 | -1.99% | 365 |
| Nov 11, 2025 | 8.59 | 8.64 | 8.53 | 8.53 | 8.53 | 0.24% | 800 |
| Nov 10, 2025 | 8.51 | 8.51 | 8.49 | 8.51 | 8.51 | 1.31% | - |
| Nov 7, 2025 | 8.40 | 8.40 | 8.27 | 8.40 | 8.40 | -1.18% | 963 |
| Nov 6, 2025 | 8.58 | 8.58 | 8.37 | 8.50 | 8.50 | -1.05% | 240 |
| Nov 5, 2025 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | -1.49% | - |
| Nov 4, 2025 | 8.98 | 8.98 | 8.69 | 8.72 | 8.72 | -2.13% | 3,628 |
| Nov 3, 2025 | 9.25 | 9.25 | 8.79 | 8.91 | 8.91 | -1.66% | 1,613 |
| Oct 31, 2025 | 9.08 | 9.08 | 8.99 | 9.06 | 9.06 | -0.55% | - |
| Oct 30, 2025 | 9.14 | 9.14 | 9.08 | 9.11 | 9.11 | 0.55% | - |
| Oct 29, 2025 | 9.20 | 9.20 | 9.06 | 9.06 | 9.06 | -0.55% | 500 |
| Oct 28, 2025 | 9.24 | 9.24 | 9.11 | 9.11 | 9.11 | -1.62% | 1,808 |
| Oct 27, 2025 | 9.43 | 9.43 | 9.08 | 9.26 | 9.26 | -1.80% | 854 |
| Oct 24, 2025 | 9.37 | 9.43 | 9.23 | 9.43 | 9.43 | 0.11% | 1,013 |
| Oct 23, 2025 | 9.47 | 9.47 | 9.36 | 9.42 | 9.42 | -0.53% | 2,068 |
| Oct 22, 2025 | 9.07 | 9.47 | 9.07 | 9.47 | 9.47 | 2.82% | 4,047 |
| Oct 21, 2025 | 9.32 | 9.32 | 9.09 | 9.21 | 9.21 | -0.86% | 1,058 |
| Oct 20, 2025 | 9.34 | 9.46 | 9.29 | 9.29 | 9.29 | -1.90% | 985 |
| Oct 17, 2025 | 9.50 | 9.50 | 9.28 | 9.47 | 9.47 | -1.15% | 4,782 |
| Oct 16, 2025 | 9.58 | 9.64 | 9.51 | 9.58 | 9.58 | 1.81% | 3,789 |
| Oct 15, 2025 | 9.36 | 9.41 | 9.30 | 9.41 | 9.41 | -2.18% | 4,280 |
| Oct 14, 2025 | 9.44 | 9.77 | 9.44 | 9.62 | 9.62 | -0.52% | 2,793 |
| Oct 13, 2025 | 9.29 | 9.67 | 9.29 | 9.67 | 9.67 | 4.54% | 2,125 |
| Oct 10, 2025 | 9.69 | 9.71 | 9.25 | 9.25 | 9.25 | - | 963 |
| Oct 9, 2025 | 9.67 | 9.68 | 9.25 | 9.25 | 9.25 | -2.94% | - |
| Oct 8, 2025 | 9.34 | 9.53 | 9.30 | 9.53 | 9.53 | 3.93% | - |
| Oct 7, 2025 | 9.93 | 9.93 | 9.17 | 9.17 | 9.17 | -8.57% | 3,029 |
| Oct 6, 2025 | 9.92 | 10.06 | 9.92 | 10.03 | 10.03 | 0.70% | 146 |
| Oct 3, 2025 | 10.03 | 10.05 | 9.80 | 9.96 | 9.96 | -0.80% | 1,104 |
| Oct 2, 2025 | 9.88 | 10.04 | 9.88 | 10.04 | 10.04 | 5.68% | - |
| Oct 1, 2025 | 9.85 | 9.97 | 9.50 | 9.50 | 9.50 | -3.75% | 2,065 |
| Sep 30, 2025 | 10.24 | 10.38 | 9.87 | 9.87 | 9.87 | -5.00% | 2,786 |
| Sep 29, 2025 | 10.35 | 10.45 | 10.35 | 10.39 | 10.39 | 1.56% | 195 |
| Sep 26, 2025 | 10.20 | 10.23 | 10.11 | 10.23 | 10.23 | 0.29% | - |
| Sep 25, 2025 | 10.16 | 10.20 | 10.04 | 10.20 | 10.20 | 2.20% | 2,730 |
| Sep 24, 2025 | 9.79 | 9.98 | 9.79 | 9.98 | 9.98 | -1.19% | - |
| Sep 23, 2025 | 9.97 | 10.10 | 9.97 | 10.10 | 10.10 | 1.71% | - |
| Sep 22, 2025 | 9.97 | 10.02 | 9.84 | 9.93 | 9.93 | -0.50% | 548 |
| Sep 19, 2025 | 9.97 | 9.98 | 9.76 | 9.98 | 9.98 | -0.89% | 2,834 |
| Sep 18, 2025 | 10.01 | 10.14 | 10.01 | 10.07 | 10.07 | -0.49% | - |
| Sep 17, 2025 | 10.05 | 10.12 | 9.79 | 10.12 | 10.12 | 1.50% | 408 |
| Sep 16, 2025 | 10.10 | 10.10 | 9.79 | 9.97 | 9.97 | - | 2,648 |
| Sep 15, 2025 | 9.90 | 9.97 | 9.90 | 9.97 | 9.97 | 0.50% | - |
| Sep 12, 2025 | 10.02 | 10.02 | 9.92 | 9.92 | 9.92 | -1.29% | - |
| Sep 11, 2025 | 10.15 | 10.15 | 10.03 | 10.05 | 10.05 | -1.57% | - |
| Sep 10, 2025 | 10.10 | 10.21 | 10.04 | 10.21 | 10.21 | 1.09% | - |
| Sep 9, 2025 | 10.12 | 10.12 | 10.02 | 10.10 | 10.10 | -0.49% | - |
| Sep 8, 2025 | 10.10 | 10.21 | 10.05 | 10.15 | 10.15 | 2.22% | - |