CTS Eventim AG & Co. KGaA (BIT:1EVD)
Italy · Delayed Price · Currency is EUR 54.45
+1.45 (2.74%)
At close: Oct 2, 2026
BIT:1EVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 2.74% | - |
| Oct 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.34% | - |
| Sep 30, 2026 | 51.35 | 52.30 | 51.35 | 52.30 | 52.30 | -7.60% | 40 |
| Sep 29, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.52% | - |
| Sep 28, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.92% | - |
| Sep 25, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.45% | - |
| Sep 24, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.45% | - |
| Sep 23, 2026 | 56.10 | 56.10 | 56.10 | 55.20 | 55.20 | -1.16% | 6 |
| Sep 22, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.36% | - |
| Sep 21, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.17% | - |
| Sep 18, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.51% | - |
| Sep 17, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -0.79% | - |
| Sep 16, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 1.70% | - |
| Sep 15, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.27% | - |
| Sep 14, 2026 | 54.90 | 54.90 | 54.90 | 55.90 | 55.90 | -1.58% | 5 |
| Sep 11, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.71% | - |
| Sep 10, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.62% | - |
| Sep 9, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.35% | - |
| Sep 8, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.53% | - |
| Sep 7, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.26% | - |
| Sep 4, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.35% | - |
| Sep 3, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -2.49% | - |
| Sep 2, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -4.11% | - |
| Sep 1, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.08% | - |
| Aug 31, 2026 | 60.95 | 60.95 | 60.95 | 60.90 | 60.90 | 1.58% | 7 |
| Aug 28, 2026 | 61.30 | 61.30 | 61.30 | 59.95 | 59.95 | 0.08% | 7 |
| Aug 27, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 1.01% | - |
| Aug 26, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.17% | - |
| Aug 25, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.25% | - |
| Aug 24, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 4.70% | - |
| Aug 21, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 2.13% | - |
| Aug 20, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - | - |
| Aug 19, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -2.60% | - |
| Aug 18, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.60% | - |
| Aug 17, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.94% | - |
| Aug 14, 2026 | 59.70 | 59.70 | 59.70 | 58.65 | 58.65 | 1.30% | 10 |
| Aug 13, 2026 | 59.80 | 59.80 | 59.80 | 57.90 | 57.90 | -0.69% | 10 |
| Aug 12, 2026 | 58.10 | 58.10 | 58.10 | 58.30 | 58.30 | 0.09% | 5 |
| Aug 11, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.34% | - |
| Aug 10, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 1.13% | - |
| Aug 7, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 2.23% | - |
| Aug 6, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.09% | - |
| Aug 5, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -3.35% | - |
| Aug 4, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.77% | - |
| Aug 3, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 2.18% | 20 |
| Jul 31, 2026 | 59.40 | 59.40 | 59.40 | 57.35 | 57.35 | -6.75% | 20 |
| Jul 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.90% | - |
| Jul 29, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 4.46% | - |
| Jul 28, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 2.37% | - |
| Jul 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.09% | - |