CTS Eventim AG & Co. KGaA (BIT:1EVD)
Italy · Delayed Price · Currency is EUR 57.55
+0.60 (1.05%)
At close: Apr 16, 2026
BIT:1EVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.91% | - |
| Apr 16, 2026 | 59.25 | 59.25 | 59.25 | 57.55 | 57.55 | 1.05% | 26 |
| Apr 15, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 4.02% | - |
| Apr 14, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 2.15% | - |
| Apr 13, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.20% | - |
| Apr 10, 2026 | 55.20 | 55.20 | 52.50 | 54.25 | 54.25 | 3.04% | 65 |
| Apr 9, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -1.03% | - |
| Apr 8, 2026 | 51.90 | 51.90 | 51.90 | 53.20 | 53.20 | 1.72% | 25 |
| Apr 7, 2026 | 51.90 | 51.90 | 51.90 | 52.30 | 52.30 | 8.33% | 40 |
| Apr 2, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 4.05% | - |
| Apr 1, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -5.58% | - |
| Mar 31, 2026 | 51.50 | 51.50 | 51.50 | 49.14 | 49.14 | -1.92% | 35 |
| Mar 30, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -7.14% | - |
| Mar 27, 2026 | 57.40 | 57.40 | 49.48 | 53.95 | 53.95 | -10.60% | 877 |
| Mar 26, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.67% | - |
| Mar 25, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -6.47% | - |
| Mar 24, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -2.14% | - |
| Mar 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.08% | - |
| Mar 20, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -2.19% | - |
| Mar 19, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -1.63% | - |
| Mar 18, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -0.07% | - |
| Mar 17, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.51% | - |
| Mar 16, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -3.91% | - |
| Mar 13, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -0.50% | - |
| Mar 12, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 0.43% | - |
| Mar 11, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 0.95% | - |
| Mar 10, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.33% | - |
| Mar 9, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -2.73% | - |
| Mar 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 8.68% | - |
| Mar 5, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -6.51% | - |
| Mar 4, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.01% | - |
| Mar 3, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -1.22% | - |
| Mar 2, 2026 | 71.90 | 74.10 | 71.90 | 69.95 | 69.95 | 2.12% | 6 |
| Feb 27, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 4.42% | - |
| Feb 26, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.94% | - |
| Feb 25, 2026 | 64.75 | 64.75 | 64.75 | 66.90 | 66.90 | -1.25% | 3 |
| Feb 24, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 5.86% | - |
| Feb 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.01% | - |
| Feb 20, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -1.30% | - |
| Feb 19, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 17, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.54% | - |
| Feb 16, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -3.90% | - |
| Feb 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 10.39% | - |
| Feb 12, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.30% | - |
| Feb 11, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -6.66% | - |
| Feb 10, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.95% | - |
| Feb 9, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.58% | - |
| Feb 6, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.37% | - |
| Feb 5, 2026 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -7.33% | - |