Entain Plc (VIE:GVC)
Austria · Delayed Price · Currency is EUR 10.12
+0.01 (0.05%)
Aug 22, 2025, 3:30 PM CET
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.14 | 10.18 | 10.12 | 10.12 | 10.12 | - | - |
| Aug 21, 2025 | 10.15 | 10.15 | 10.06 | 10.12 | 10.12 | 7.55% | - |
| Aug 20, 2025 | 9.76 | 10.23 | 9.41 | 9.41 | 9.30 | -9.78% | - |
| Aug 19, 2025 | 10.18 | 10.43 | 10.13 | 10.43 | 10.30 | -7.29% | - |
| Aug 18, 2025 | 10.25 | 11.25 | 10.03 | 11.25 | 11.11 | 3.40% | 479 |
| Aug 15, 2025 | 10.39 | 10.88 | 10.25 | 10.88 | 10.74 | 4.51% | - |
| Aug 14, 2025 | 10.44 | 10.44 | 10.34 | 10.41 | 10.28 | 0.29% | - |
| Aug 13, 2025 | 10.62 | 10.62 | 10.38 | 10.38 | 10.26 | -2.08% | - |
| Aug 12, 2025 | 10.86 | 10.90 | 10.32 | 10.60 | 10.47 | -2.75% | 2,560 |
| Aug 11, 2025 | 10.78 | 10.90 | 10.51 | 10.90 | 10.77 | -0.55% | 219 |
| Aug 8, 2025 | 11.38 | 11.38 | 10.96 | 10.96 | 10.82 | -6.48% | - |
| Aug 7, 2025 | 11.64 | 11.72 | 11.40 | 11.72 | 11.58 | 1.65% | 300 |
| Aug 6, 2025 | 11.68 | 11.68 | 11.53 | 11.53 | 11.39 | -1.62% | - |
| Aug 5, 2025 | 11.63 | 11.80 | 11.60 | 11.72 | 11.57 | 1.47% | 430 |
| Aug 4, 2025 | 11.50 | 11.59 | 11.50 | 11.55 | 11.41 | 4.62% | 177 |
| Aug 1, 2025 | 11.70 | 11.70 | 11.04 | 11.04 | 10.91 | -6.52% | 177 |
| Jul 31, 2025 | 11.75 | 11.87 | 11.53 | 11.81 | 11.67 | 1.29% | 323 |
| Jul 30, 2025 | 11.71 | 11.72 | 11.58 | 11.66 | 11.51 | 2.55% | 3,698 |
| Jul 29, 2025 | 11.77 | 11.77 | 11.37 | 11.37 | 11.23 | -0.79% | 40 |
| Jul 28, 2025 | 11.44 | 11.48 | 11.42 | 11.46 | 11.32 | -0.09% | - |
| Jul 25, 2025 | 11.27 | 11.51 | 11.27 | 11.47 | 11.33 | 1.50% | - |
| Jul 24, 2025 | 11.46 | 11.49 | 11.30 | 11.30 | 11.16 | -1.31% | - |
| Jul 23, 2025 | 11.41 | 11.45 | 11.18 | 11.45 | 11.31 | 1.06% | 342 |
| Jul 22, 2025 | 11.20 | 11.40 | 10.94 | 11.33 | 11.19 | 2.53% | 254 |
| Jul 21, 2025 | 10.92 | 11.11 | 10.92 | 11.05 | 10.91 | 2.89% | 123 |
| Jul 18, 2025 | 10.98 | 10.98 | 10.74 | 10.74 | 10.61 | -0.37% | 300 |
| Jul 17, 2025 | 10.93 | 10.95 | 10.77 | 10.78 | 10.65 | 0.94% | 282 |
| Jul 16, 2025 | 10.83 | 10.92 | 10.68 | 10.68 | 10.55 | -0.09% | - |
| Jul 15, 2025 | 10.92 | 10.92 | 10.69 | 10.69 | 10.56 | -0.56% | - |
| Jul 14, 2025 | 10.86 | 10.98 | 10.75 | 10.75 | 10.62 | 0.19% | 5 |
| Jul 11, 2025 | 10.88 | 10.95 | 10.73 | 10.73 | 10.60 | 0.28% | - |
| Jul 10, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.57 | 1.23% | - |
| Jul 9, 2025 | 10.84 | 10.89 | 10.57 | 10.57 | 10.44 | -2.13% | 1,073 |
| Jul 8, 2025 | 10.83 | 10.94 | 10.74 | 10.80 | 10.67 | 4.55% | 100 |
| Jul 7, 2025 | 10.51 | 10.73 | 10.33 | 10.33 | 10.20 | 0.39% | 62 |
| Jul 4, 2025 | 10.60 | 10.62 | 10.29 | 10.29 | 10.16 | -2.83% | 847 |
| Jul 3, 2025 | 10.70 | 10.70 | 10.59 | 10.59 | 10.46 | -2.67% | - |
| Jul 2, 2025 | 10.63 | 10.88 | 10.61 | 10.88 | 10.75 | 1.59% | 353 |
| Jul 1, 2025 | 10.58 | 10.71 | 10.58 | 10.71 | 10.58 | 1.52% | - |
| Jun 30, 2025 | 10.58 | 10.61 | 10.53 | 10.55 | 10.42 | -2.04% | - |
| Jun 27, 2025 | 10.46 | 10.77 | 10.42 | 10.77 | 10.64 | 3.56% | 2 |
| Jun 26, 2025 | 10.24 | 10.40 | 10.24 | 10.40 | 10.27 | 4.94% | 875 |
| Jun 25, 2025 | 10.03 | 10.07 | 9.91 | 9.91 | 9.79 | 0.20% | - |
| Jun 24, 2025 | 10.11 | 10.11 | 9.81 | 9.89 | 9.77 | 0.61% | 169 |
| Jun 23, 2025 | 9.82 | 9.83 | 9.75 | 9.83 | 9.71 | -0.10% | - |
| Jun 20, 2025 | 9.82 | 10.03 | 9.82 | 9.84 | 9.72 | 0.31% | 847 |
| Jun 19, 2025 | 9.83 | 9.89 | 9.79 | 9.81 | 9.69 | -2.00% | - |
| Jun 18, 2025 | 9.97 | 10.05 | 9.94 | 10.01 | 9.89 | 1.83% | - |
| Jun 17, 2025 | 10.11 | 10.11 | 9.83 | 9.83 | 9.71 | -6.20% | - |
| Jun 16, 2025 | 9.11 | 10.48 | 9.11 | 10.48 | 10.35 | 19.09% | 566 |