Entain Plc (VIE:GVC)
Austria · Delayed Price · Currency is EUR 6.66
-0.02 (-0.33%)
Apr 2, 2026, 5:32 PM CET
VIE:GVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.55 | 6.66 | 6.55 | 6.66 | 6.66 | -0.33% | - |
| Apr 1, 2026 | 6.61 | 6.68 | 6.61 | 6.68 | 6.68 | 4.38% | - |
| Mar 31, 2026 | 6.39 | 6.43 | 6.38 | 6.40 | 6.40 | 1.62% | - |
| Mar 30, 2026 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 0.96% | - |
| Mar 27, 2026 | 6.42 | 6.42 | 6.22 | 6.24 | 6.24 | -3.17% | 18 |
| Mar 26, 2026 | 6.56 | 6.56 | 6.39 | 6.44 | 6.44 | -4.51% | 1,278 |
| Mar 25, 2026 | 6.80 | 6.87 | 6.74 | 6.74 | 6.74 | -0.97% | - |
| Mar 24, 2026 | 6.84 | 6.84 | 6.74 | 6.81 | 6.81 | 0.38% | - |
| Mar 23, 2026 | 6.10 | 6.81 | 6.10 | 6.78 | 6.78 | 8.54% | 1,756 |
| Mar 20, 2026 | 6.37 | 6.44 | 6.25 | 6.25 | 6.25 | -0.38% | 366 |
| Mar 19, 2026 | 6.28 | 6.30 | 6.21 | 6.27 | 6.27 | -1.29% | 68 |
| Mar 18, 2026 | 6.36 | 6.40 | 6.33 | 6.36 | 6.36 | 1.57% | - |
| Mar 17, 2026 | 6.18 | 6.26 | 6.18 | 6.26 | 6.26 | 0.68% | - |
| Mar 16, 2026 | 6.35 | 6.35 | 6.17 | 6.22 | 6.22 | -1.77% | 72 |
| Mar 13, 2026 | 6.47 | 6.47 | 6.33 | 6.33 | 6.33 | -3.57% | 338 |
| Mar 12, 2026 | 6.63 | 6.84 | 6.56 | 6.56 | 6.56 | -2.79% | 1,184 |
| Mar 11, 2026 | 6.74 | 6.80 | 6.72 | 6.75 | 6.64 | 0.45% | - |
| Mar 10, 2026 | 6.83 | 6.83 | 6.72 | 6.72 | 6.61 | 0.54% | 197 |
| Mar 9, 2026 | 6.71 | 6.72 | 6.65 | 6.68 | 6.57 | -2.37% | 500 |
| Mar 6, 2026 | 6.82 | 6.89 | 6.75 | 6.85 | 6.73 | 0.53% | - |
| Mar 5, 2026 | 7.11 | 7.11 | 6.77 | 6.81 | 6.70 | 3.03% | 9,729 |
| Mar 4, 2026 | 6.46 | 6.61 | 6.46 | 6.61 | 6.50 | 5.12% | 650 |
| Mar 3, 2026 | 6.30 | 6.38 | 6.29 | 6.29 | 6.18 | -1.90% | 565 |
| Mar 2, 2026 | 6.42 | 6.48 | 6.38 | 6.41 | 6.30 | -4.30% | - |
| Feb 27, 2026 | 6.54 | 6.74 | 6.54 | 6.70 | 6.59 | -1.27% | 272 |
| Feb 26, 2026 | 6.55 | 6.90 | 6.55 | 6.78 | 6.67 | 2.82% | 9,534 |
| Feb 25, 2026 | 6.47 | 6.60 | 6.30 | 6.60 | 6.49 | 1.51% | 1,447 |
| Feb 24, 2026 | 6.43 | 6.52 | 6.39 | 6.50 | 6.39 | -0.43% | 2,335 |
| Feb 23, 2026 | 6.58 | 6.67 | 6.53 | 6.53 | 6.42 | 0.43% | 11 |
| Feb 20, 2026 | 6.75 | 6.78 | 6.50 | 6.50 | 6.39 | -1.66% | 1,246 |
| Feb 19, 2026 | 6.72 | 6.72 | 6.57 | 6.61 | 6.50 | -1.67% | 423 |
| Feb 18, 2026 | 6.53 | 6.72 | 6.49 | 6.72 | 6.61 | 4.57% | - |
| Feb 17, 2026 | 6.47 | 6.48 | 6.39 | 6.43 | 6.32 | -0.16% | 1,202 |
| Feb 16, 2026 | 6.56 | 6.56 | 6.44 | 6.44 | 6.33 | -5.13% | 126 |
| Feb 13, 2026 | 6.81 | 6.81 | 6.68 | 6.79 | 6.67 | -2.16% | 150 |
| Feb 12, 2026 | 6.88 | 6.94 | 6.87 | 6.94 | 6.82 | 0.67% | 551 |
| Feb 11, 2026 | 7.11 | 7.11 | 6.89 | 6.89 | 6.77 | -2.16% | 288 |
| Feb 10, 2026 | 7.18 | 7.18 | 7.04 | 7.04 | 6.92 | -0.40% | 903 |
| Feb 9, 2026 | 7.11 | 7.11 | 6.96 | 7.07 | 6.95 | 0.80% | - |
| Feb 6, 2026 | 6.97 | 7.01 | 6.88 | 7.01 | 6.90 | -0.68% | 451 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.06 | 7.06 | 6.94 | -7.49% | 565 |
| Feb 4, 2026 | 6.88 | 7.63 | 6.88 | 7.63 | 7.51 | 11.28% | 7,526 |
| Feb 3, 2026 | 6.93 | 6.94 | 6.68 | 6.86 | 6.74 | -1.80% | 3,489 |
| Feb 2, 2026 | 6.97 | 6.99 | 6.92 | 6.99 | 6.87 | 0.58% | - |
| Jan 30, 2026 | 7.06 | 7.17 | 6.95 | 6.95 | 6.83 | -4.85% | 295 |
| Jan 29, 2026 | 7.34 | 7.34 | 7.28 | 7.30 | 7.18 | -1.83% | - |
| Jan 28, 2026 | 7.40 | 7.45 | 7.40 | 7.44 | 7.31 | 0.57% | - |
| Jan 27, 2026 | 7.65 | 7.65 | 7.39 | 7.39 | 7.27 | -4.12% | 4,756 |
| Jan 26, 2026 | 7.74 | 7.74 | 7.67 | 7.71 | 7.58 | 1.13% | 580 |
| Jan 23, 2026 | 7.73 | 7.82 | 7.63 | 7.63 | 7.50 | -2.68% | 50 |