CTS Eventim AG & Co. KGaA (BST:EVD0)
Germany · Delayed Price · Currency is EUR 15.20
-1.00 (-6.17%)
At close: Mar 19, 2026
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Mar 17, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 16, 2026 | 16.60 | 16.60 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Mar 13, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Mar 12, 2026 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Mar 11, 2026 | 16.60 | 16.60 | 15.90 | 16.00 | 16.00 | -1.23% | - |
| Mar 10, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Mar 9, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | - |
| Mar 6, 2026 | 16.00 | 16.20 | 15.60 | 15.90 | 15.90 | 8.16% | - |
| Mar 5, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Mar 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Mar 2, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 4.52% | - |
| Feb 27, 2026 | 14.60 | 16.00 | 14.60 | 15.50 | 15.50 | 6.90% | - |
| Feb 26, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | - |
| Feb 24, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Feb 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 8.97% | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| Feb 18, 2026 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Feb 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 10, 2026 | 16.40 | 16.50 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Feb 9, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Feb 6, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Feb 4, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Feb 3, 2026 | 17.10 | 17.10 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Feb 2, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | -0.59% | - |
| Jan 30, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jan 29, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | - | - |
| Jan 28, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jan 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 26, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 7.41% | - |
| Jan 23, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jan 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 21, 2026 | 17.40 | 17.40 | 16.40 | 16.40 | 16.40 | -4.65% | - |
| Jan 20, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Jan 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jan 16, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Jan 15, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Jan 14, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 3.33% | - |
| Jan 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 12, 2026 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Jan 9, 2026 | 18.90 | 18.90 | 18.50 | 18.70 | 18.70 | -0.53% | - |
| Jan 8, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 6.21% | - |