Flutter Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	93.79	95.15	92.02	93.85	93.85	-1.22%	3,211,976
May 13, 2026	94.53	96.01	92.22	95.01	95.01	-0.99%	2,386,626
May 12, 2026	93.56	99.49	93.56	95.96	95.96	2.13%	3,628,783
May 11, 2026	97.94	98.69	93.58	93.96	93.96	-7.14%	4,556,108
May 8, 2026	101.26	104.76	100.64	101.19	101.19	-0.01%	2,897,097
May 7, 2026	101.74	104.80	98.14	101.20	101.20	2.11%	5,868,146
May 6, 2026	105.77	106.15	97.94	99.11	99.11	-4.08%	7,005,991
May 5, 2026	103.76	104.71	102.15	103.33	103.33	-1.07%	3,207,928
May 4, 2026	106.13	108.69	104.22	104.45	104.45	-1.58%	3,090,567
May 1, 2026	109.15	110.34	106.00	106.13	106.13	-1.67%	1,512,702
Apr 30, 2026	107.43	108.79	105.86	107.93	107.93	0.31%	3,086,229
Apr 29, 2026	109.70	109.77	106.78	107.60	107.60	-1.37%	1,472,796
Apr 28, 2026	109.85	111.09	106.98	109.09	109.09	-1.66%	3,429,075
Apr 27, 2026	111.16	114.58	110.73	110.93	110.93	-0.57%	3,704,112
Apr 24, 2026	105.84	112.80	105.28	111.57	111.57	5.21%	3,685,129
Apr 23, 2026	105.10	107.14	104.07	106.05	106.05	-0.53%	1,687,978
Apr 22, 2026	109.92	110.09	106.15	106.61	106.61	-2.64%	3,390,148
Apr 21, 2026	109.57	111.70	108.37	109.50	109.50	-0.12%	2,082,970
Apr 20, 2026	108.54	111.17	108.34	109.63	109.63	-0.41%	1,680,481
Apr 17, 2026	112.45	112.70	108.97	110.08	110.08	0.94%	5,473,816
Apr 16, 2026	110.80	112.81	106.36	109.06	109.06	-2.44%	5,427,436
Apr 15, 2026	108.70	112.40	108.39	111.79	111.79	4.71%	1,932,651
Apr 14, 2026	106.68	108.38	105.73	106.76	106.76	1.36%	2,579,750
Apr 13, 2026	100.87	106.62	100.05	105.33	105.33	2.88%	2,563,169
Apr 10, 2026	107.13	107.39	101.19	102.38	102.38	-2.73%	2,711,869
Apr 9, 2026	107.09	107.38	102.37	105.25	105.25	-3.89%	3,055,153
Apr 8, 2026	109.43	110.66	108.15	109.51	109.51	5.67%	2,674,024
Apr 7, 2026	104.15	106.29	103.22	103.63	103.63	-0.99%	2,184,781
Apr 6, 2026	106.00	107.13	102.88	104.67	104.67	-1.61%	1,704,046
Apr 2, 2026	100.29	106.54	99.29	106.38	106.38	3.55%	2,475,840
Apr 1, 2026	103.48	103.91	100.53	102.73	102.73	0.77%	2,116,535
Mar 31, 2026	100.91	103.73	99.95	101.95	101.95	2.46%	3,603,765
Mar 30, 2026	100.06	102.46	98.88	99.50	99.50	-1.00%	2,887,572
Mar 27, 2026	102.87	103.57	100.21	100.50	100.50	-2.96%	3,094,067
Mar 26, 2026	102.22	105.23	102.01	103.57	103.57	0.16%	2,206,601
Mar 25, 2026	109.54	111.72	103.16	103.40	103.40	-4.11%	3,870,399
Mar 24, 2026	107.74	109.29	105.50	107.83	107.83	-1.42%	2,477,133
Mar 23, 2026	114.85	114.85	109.21	109.38	109.38	4.36%	3,312,354
Mar 20, 2026	105.88	107.15	103.86	104.81	104.81	-1.50%	3,816,026
Mar 19, 2026	105.96	108.06	104.60	106.41	106.41	-0.08%	1,725,053
Mar 18, 2026	108.01	110.13	106.50	106.50	106.50	-2.52%	2,483,999
Mar 17, 2026	108.95	112.08	108.83	109.25	109.25	0.53%	3,246,586
Mar 16, 2026	106.54	109.58	104.98	108.67	108.67	0.28%	2,847,628
Mar 13, 2026	107.11	110.10	106.50	108.37	108.37	2.69%	2,584,317
Mar 12, 2026	109.93	112.20	105.35	105.53	105.53	-3.70%	5,866,061
Mar 11, 2026	109.16	110.24	105.11	109.59	109.59	2.18%	3,281,484
Mar 10, 2026	109.53	109.75	104.56	107.25	107.25	-1.97%	3,368,143
Mar 9, 2026	108.87	110.28	105.76	109.41	109.41	-2.53%	3,756,520
Mar 6, 2026	112.50	115.48	110.33	112.25	112.25	-2.02%	3,671,126
Mar 5, 2026	112.81	115.02	111.74	114.57	114.57	1.68%	2,612,841