Entain Plc (VIE:GVC)
Austria flag Austria · Delayed Price · Currency is EUR
11.04
-0.77 (-6.52%)
Aug 1, 2025, 5:32 PM CET

Entain Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202511.7011.7011.0411.0411.04-6.52%177
Jul 31, 202511.7511.8711.5311.8111.811.29%323
Jul 30, 202511.7111.7211.5811.6611.662.55%3,698
Jul 29, 202511.7711.7711.3711.3711.37-0.79%40
Jul 28, 202511.4411.4811.4211.4611.46-0.09%-
Jul 25, 202511.2711.5111.2711.4711.471.50%-
Jul 24, 202511.4611.4911.3011.3011.30-1.31%-
Jul 23, 202511.4111.4511.1811.4511.451.06%342
Jul 22, 202511.2011.4010.9411.3311.332.53%254
Jul 21, 202510.9211.1110.9211.0511.052.89%123
Jul 18, 202510.9810.9810.7410.7410.74-0.37%300
Jul 17, 202510.9310.9510.7710.7810.780.94%282
Jul 16, 202510.8310.9210.6810.6810.68-0.09%-
Jul 15, 202510.9210.9210.6910.6910.69-0.56%-
Jul 14, 202510.8610.9810.7510.7510.750.19%5
Jul 11, 202510.8810.9510.7310.7310.730.28%-
Jul 10, 202510.9010.9010.7010.7010.701.23%-
Jul 9, 202510.8410.8910.5710.5710.57-2.13%1,073
Jul 8, 202510.8310.9410.7410.8010.804.55%100
Jul 7, 202510.5110.7310.3310.3310.330.39%62
Jul 4, 202510.6010.6210.2910.2910.29-2.83%847
Jul 3, 202510.7010.7010.5910.5910.59-2.67%-
Jul 2, 202510.6310.8810.6110.8810.881.59%353
Jul 1, 202510.5810.7110.5810.7110.711.52%-
Jun 30, 202510.5810.6110.5310.5510.55-2.04%-
Jun 27, 202510.4610.7710.4210.7710.773.56%2
Jun 26, 202510.2410.4010.2410.4010.404.94%875
Jun 25, 202510.0310.079.919.919.910.20%-
Jun 24, 202510.1110.119.819.899.890.61%169
Jun 23, 20259.829.839.759.839.83-0.10%-
Jun 20, 20259.8210.039.829.849.840.31%847
Jun 19, 20259.839.899.799.819.81-2.00%-
Jun 18, 20259.9710.059.9410.0110.011.83%-
Jun 17, 202510.1110.119.839.839.83-6.20%-
Jun 16, 20259.1110.489.1110.4810.4819.09%566
Jun 13, 20258.458.808.458.808.800.57%650
Jun 12, 20258.788.808.638.758.75-0.46%988
Jun 11, 20258.978.978.798.798.79-1.57%-
Jun 10, 20258.848.938.848.938.931.71%-
Jun 9, 20258.818.908.788.788.78-0.45%-
Jun 6, 20258.819.088.708.828.821.61%469
Jun 5, 20258.788.928.688.688.680.35%-
Jun 4, 20258.898.938.658.658.650.23%-
Jun 3, 20258.868.868.578.638.63-2.60%183
Jun 2, 20258.888.918.858.868.86-0.45%-
May 30, 20258.998.998.908.908.90-0.78%67
May 29, 20259.109.108.938.978.970.67%67
May 28, 20258.908.918.848.918.910.34%-
May 27, 20258.798.908.798.888.882.78%-
May 26, 20258.678.678.498.648.64-0.35%1,695