Entain Plc (VIE:GVC)
Austria · Delayed Price · Currency is EUR 9.96
-0.08 (-0.78%)
Oct 3, 2025, 5:32 PM CET
Entain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 9.81 | 9.93 | 9.81 | 9.93 | 9.93 | 1.12% | - |
| Sep 4, 2025 | 9.65 | 9.82 | 9.65 | 9.82 | 9.82 | -1.01% | - |
| Sep 3, 2025 | 9.84 | 9.92 | 9.74 | 9.92 | 9.92 | 2.37% | - |
| Sep 2, 2025 | 9.96 | 9.96 | 9.50 | 9.69 | 9.69 | -4.06% | 227 |
| Sep 1, 2025 | 10.12 | 10.12 | 10.05 | 10.10 | 10.10 | -2.88% | - |
| Aug 29, 2025 | 10.33 | 10.40 | 10.23 | 10.40 | 10.40 | 0.58% | - |
| Aug 28, 2025 | 10.33 | 10.34 | 10.22 | 10.34 | 10.34 | 0.39% | - |
| Aug 27, 2025 | 10.09 | 10.30 | 10.09 | 10.30 | 10.30 | 2.28% | - |
| Aug 26, 2025 | 10.12 | 10.14 | 9.85 | 10.07 | 10.07 | 7.36% | 2 |
| Aug 25, 2025 | 9.71 | 10.19 | 9.06 | 9.38 | 9.38 | -7.31% | - |
| 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% | - |