CTS Eventim AG & Co. KGaA (BIT:1EVD)
Italy · Delayed Price · Currency is EUR 84.55
+0.05 (0.06%)
At close: Sep 8, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.02% | - |
| Sep 10, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.91% | - |
| Sep 9, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 3.73% | - |
| Sep 8, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.06% | - |
| Sep 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.62% | - |
| Sep 4, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 3.04% | - |
| Sep 3, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.38% | - |
| Sep 2, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.75% | - |
| Sep 1, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.43% | - |
| Aug 29, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.68% | - |
| Aug 28, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.06% | - |
| Aug 27, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.88% | - |
| Aug 26, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.43% | - |
| Aug 25, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 1.98% | - |
| Aug 22, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -1.53% | - |
| Aug 21, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -16.94% | - |
| Aug 20, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -1.15% | - |
| Aug 19, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 1.58% | - |
| Aug 18, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.72% | - |
| Aug 14, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.91% | - |
| Aug 13, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 0.40% | - |
| Aug 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.81% | - |
| Aug 11, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -1.80% | - |
| Aug 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.16% | - |
| Aug 7, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -0.40% | - |
| Aug 6, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.20% | - |
| Aug 5, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | 0.25% | - |
| Aug 4, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.66% | - |
| Aug 1, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -1.65% | - |
| Jul 31, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.10% | - |
| Jul 30, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.89% | - |
| Jul 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.66% | - |
| Jul 28, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -0.10% | - |
| Jul 25, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.25% | - |
| Jul 24, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 1.96% | - |
| Jul 23, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -0.20% | - |
| Jul 22, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -2.20% | - |
| Jul 21, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0.38% | - |
| Jul 18, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.38% | - |
| Jul 17, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -1.60% | - |
| Jul 16, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.14% | - |
| Jul 15, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 0.57% | - |
| Jul 14, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.38% | - |
| Jul 11, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -1.42% | - |
| Jul 10, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 0.57% | - |
| Jul 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Jul 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.83% | - |
| Jul 7, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 1.36% | - |
| Jul 4, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | 0.10% | - |
| Jul 3, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -2.84% | - |