Entain Plc (VIE:GVC)
Austria · Delayed Price · Currency is EUR 5.04
+0.10 (1.96%)
Oct 9, 2026, 1:00 PM CET
VIE:GVC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.07 | 5.13 | 5.04 | 5.04 | 5.04 | 1.96% | 5 |
| Oct 8, 2026 | 4.89 | 4.97 | 4.89 | 4.94 | 4.94 | 0.88% | 6 |
| Oct 7, 2026 | 5.02 | 5.07 | 4.90 | 4.90 | 4.90 | -2.20% | 2 |
| Oct 6, 2026 | 5.02 | 5.02 | 5.00 | 5.01 | 5.01 | 0.04% | 2 |
| Oct 5, 2026 | 4.95 | 5.01 | 4.93 | 5.01 | 5.01 | 1.64% | 628 |
| Oct 2, 2026 | 4.89 | 4.94 | 4.89 | 4.93 | 4.93 | -0.20% | 9 |
| Oct 1, 2026 | 4.89 | 4.97 | 4.88 | 4.94 | 4.94 | -0.14% | 2 |
| Sep 30, 2026 | 4.97 | 4.97 | 4.86 | 4.94 | 4.94 | -1.36% | 773 |
| Sep 29, 2026 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | -0.40% | 993 |
| Sep 28, 2026 | 5.08 | 5.12 | 5.03 | 5.03 | 5.03 | -4.37% | 1 |
| Sep 25, 2026 | 5.23 | 5.29 | 5.23 | 5.26 | 5.26 | 0.80% | 33 |
| Sep 24, 2026 | 5.32 | 5.32 | 5.22 | 5.22 | 5.22 | -3.83% | 600 |
| Sep 23, 2026 | 5.58 | 5.58 | 5.43 | 5.43 | 5.43 | -2.09% | - |
| Sep 22, 2026 | 5.48 | 5.59 | 5.45 | 5.54 | 5.54 | 1.09% | 15 |
| Sep 21, 2026 | 5.61 | 5.61 | 5.42 | 5.48 | 5.48 | -2.42% | 159 |
| Sep 18, 2026 | 5.69 | 5.69 | 5.62 | 5.62 | 5.62 | -4.23% | 7 |
| Sep 17, 2026 | 5.90 | 5.91 | 5.87 | 5.87 | 5.87 | 1.24% | 259 |
| Sep 16, 2026 | 5.89 | 5.90 | 5.76 | 5.80 | 5.80 | -0.65% | 43 |
| Sep 15, 2026 | 5.85 | 5.85 | 5.81 | 5.83 | 5.83 | -1.25% | - |
| Sep 14, 2026 | 5.91 | 5.95 | 5.91 | 5.91 | 5.91 | 0.65% | - |
| Sep 11, 2026 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | -0.71% | 2 |
| Sep 10, 2026 | 5.87 | 5.91 | 5.85 | 5.91 | 5.91 | 0.48% | - |
| Sep 9, 2026 | 5.86 | 5.91 | 5.84 | 5.88 | 5.88 | -1.21% | 8 |
| Sep 8, 2026 | 5.98 | 5.98 | 5.94 | 5.96 | 5.96 | -1.29% | - |
| Sep 7, 2026 | 6.14 | 6.14 | 6.03 | 6.03 | 6.03 | -2.24% | - |
| Sep 4, 2026 | 6.17 | 6.17 | 6.15 | 6.17 | 6.17 | 0.36% | - |
| Sep 3, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 3.36% | 513 |
| Sep 2, 2026 | 5.96 | 5.96 | 5.86 | 5.95 | 5.95 | -0.34% | 484 |
| Sep 1, 2026 | 6.17 | 6.17 | 5.97 | 5.97 | 5.97 | -0.37% | 2 |
| Aug 31, 2026 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | -0.37% | - |
| Aug 28, 2026 | 5.97 | 6.05 | 5.97 | 6.01 | 6.01 | 0.30% | 30 |
| Aug 27, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.46% | 510 |
| Aug 26, 2026 | 6.36 | 6.36 | 6.22 | 6.28 | 6.28 | -1.32% | 1,444 |
| Aug 25, 2026 | 6.36 | 6.36 | 6.33 | 6.36 | 6.36 | 0.60% | 127 |
| Aug 24, 2026 | 6.35 | 6.37 | 6.30 | 6.32 | 6.32 | 1.02% | 143 |
| Aug 21, 2026 | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | -0.67% | 1 |
| Aug 20, 2026 | 6.23 | 6.33 | 6.20 | 6.30 | 6.30 | 2.01% | - |
| Aug 19, 2026 | 6.31 | 6.31 | 6.25 | 6.30 | 6.18 | -2.60% | - |
| Aug 18, 2026 | 6.48 | 6.48 | 6.46 | 6.46 | 6.34 | -2.65% | - |
| Aug 17, 2026 | 6.60 | 6.66 | 6.60 | 6.64 | 6.51 | -0.42% | 2,260 |
| Aug 14, 2026 | 6.55 | 6.70 | 6.55 | 6.67 | 6.54 | 1.77% | - |
| Aug 13, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.43 | 0.31% | - |
| Aug 12, 2026 | 6.47 | 6.57 | 6.47 | 6.53 | 6.41 | 0.18% | - |
| Aug 11, 2026 | 6.27 | 6.52 | 6.27 | 6.52 | 6.40 | 2.64% | 31 |
| Aug 10, 2026 | 6.43 | 6.43 | 6.35 | 6.35 | 6.23 | 0.35% | 2 |
| Aug 7, 2026 | 6.33 | 6.33 | 6.24 | 6.33 | 6.21 | 2.06% | 5 |
| Aug 6, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.08 | -1.43% | - |
| Aug 5, 2026 | 6.46 | 6.46 | 6.29 | 6.29 | 6.17 | -2.78% | 1,697 |
| Aug 4, 2026 | 6.27 | 6.47 | 6.27 | 6.47 | 6.35 | 0.40% | 253 |
| Aug 3, 2026 | 6.40 | 6.45 | 6.36 | 6.45 | 6.32 | 1.93% | 39 |