CTS Eventim AG & Co. KGaA (BIT:1EVD)
Italy · Delayed Price · Currency is EUR 58.65
+0.75 (1.30%)
At close: Aug 14, 2026
BIT:1EVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -1.56% | - |
| Jul 23, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.26% | - |
| Jul 22, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.35% | - |
| Jul 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.59% | - |
| Jul 17, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | - |
| Jul 16, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.18% | - |
| Jul 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.07% | - |
| Jul 14, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.45% | - |
| Jul 13, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.54% | - |
| Jul 10, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.27% | - |
| Jul 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.18% | - |
| Jul 8, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -1.75% | - |
| Jul 7, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.44% | - |
| Jul 6, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 2.06% | - |
| Jul 3, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.45% | - |
| Jul 2, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 10.79% | - |
| Jul 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jun 30, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.12% | - |
| Jun 29, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.30% | - |
| Jun 26, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -1.12% | - |
| Jun 25, 2026 | 49.60 | 49.60 | 49.60 | 49.86 | 49.86 | -4.67% | 5 |
| Jun 24, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.10% | - |
| Jun 23, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.29% | - |
| Jun 22, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -1.33% | - |
| Jun 19, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | - |
| Jun 18, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.94% | - |
| Jun 17, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.09% | - |
| Jun 16, 2026 | 55.40 | 55.40 | 53.70 | 54.20 | 54.20 | 2.65% | 80 |
| Jun 15, 2026 | 53.50 | 53.50 | 53.50 | 52.80 | 52.80 | 9.36% | 63 |
| Jun 12, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 2.37% | - |
| Jun 11, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -8.16% | - |
| Jun 10, 2026 | 52.00 | 52.00 | 52.00 | 51.35 | 51.35 | -0.29% | 100 |
| Jun 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -4.89% | - |
| Jun 8, 2026 | 54.15 | 54.15 | 51.50 | 54.15 | 54.15 | -3.99% | 35 |