Entain Plc (VIE:GVC)
Austria · Delayed Price · Currency is EUR 8.69
-0.02 (-0.25%)
Dec 5, 2025, 3:30 PM CET
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 7.96 | 8.20 | 7.96 | 8.11 | 8.11 | 1.91% | 963 |
| Nov 18, 2025 | 7.92 | 8.09 | 7.82 | 7.96 | 7.96 | -1.27% | 15,538 |
| Nov 17, 2025 | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | 2.16% | 137 |
| 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 | -0.53% | 223 |
| Nov 12, 2025 | 8.45 | 8.45 | 8.35 | 8.36 | 8.36 | -1.92% | 365 |
| Nov 11, 2025 | 8.59 | 8.64 | 8.53 | 8.53 | 8.53 | 0.21% | 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 | -1.20% | 963 |
| Nov 6, 2025 | 8.58 | 8.58 | 8.37 | 8.50 | 8.50 | -1.09% | 240 |
| Nov 5, 2025 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | -1.40% | - |
| Nov 4, 2025 | 8.98 | 8.98 | 8.69 | 8.72 | 8.72 | -2.16% | 3,628 |
| Nov 3, 2025 | 9.25 | 9.25 | 8.79 | 8.91 | 8.91 | -1.68% | 1,613 |
| Oct 31, 2025 | 9.08 | 9.08 | 8.99 | 9.06 | 9.06 | -0.53% | - |
| Oct 30, 2025 | 9.14 | 9.14 | 9.08 | 9.11 | 9.11 | 0.57% | - |
| Oct 29, 2025 | 9.20 | 9.20 | 9.06 | 9.06 | 9.06 | -0.57% | 500 |
| Oct 28, 2025 | 9.24 | 9.24 | 9.11 | 9.11 | 9.11 | -1.60% | 1,808 |
| Oct 27, 2025 | 9.43 | 9.43 | 9.08 | 9.26 | 9.26 | -1.82% | 854 |
| Oct 24, 2025 | 9.37 | 9.43 | 9.23 | 9.43 | 9.43 | 0.04% | 1,013 |
| Oct 23, 2025 | 9.47 | 9.47 | 9.36 | 9.42 | 9.42 | -0.46% | 2,068 |
| Oct 22, 2025 | 9.07 | 9.47 | 9.07 | 9.47 | 9.47 | 2.80% | 4,047 |
| Oct 21, 2025 | 9.32 | 9.32 | 9.09 | 9.21 | 9.21 | -0.90% | 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 | -1.11% | 4,782 |
| Oct 16, 2025 | 9.58 | 9.64 | 9.51 | 9.58 | 9.58 | 1.83% | 3,789 |
| Oct 15, 2025 | 9.36 | 9.41 | 9.30 | 9.41 | 9.41 | -2.20% | 4,280 |
| Oct 14, 2025 | 9.44 | 9.77 | 9.44 | 9.62 | 9.62 | -0.56% | 2,793 |
| Oct 13, 2025 | 9.29 | 9.67 | 9.29 | 9.67 | 9.67 | 4.58% | 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 | -2.98% | - |
| Oct 8, 2025 | 9.34 | 9.53 | 9.30 | 9.53 | 9.53 | 3.99% | - |
| Oct 7, 2025 | 9.93 | 9.93 | 9.17 | 9.17 | 9.17 | -8.59% | 3,029 |
| Oct 6, 2025 | 9.92 | 10.06 | 9.92 | 10.03 | 10.03 | 0.68% | 146 |
| Oct 3, 2025 | 10.03 | 10.05 | 9.80 | 9.96 | 9.96 | -0.78% | 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 | -3.71% | 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% | - |