CTS Eventim AG & Co. KGaA (BST:EVD0)
Germany · Delayed Price · Currency is EUR 14.10
0.00 (0.00%)
At close: Aug 26, 2026
BST:EVD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | -0.70% | - |
| Aug 25, 2026 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 16.39% | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Aug 20, 2026 | 13.80 | 13.80 | 12.60 | 12.70 | 12.70 | -5.93% | - |
| Aug 19, 2026 | 13.60 | 13.80 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Aug 18, 2026 | 13.80 | 13.80 | 13.30 | 13.70 | 13.70 | -0.72% | - |
| Aug 17, 2026 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | -6.12% | - |
| Aug 14, 2026 | 15.20 | 15.20 | 14.70 | 14.70 | 14.70 | 8.09% | 1,000 |
| Aug 13, 2026 | 13.50 | 13.80 | 13.30 | 13.60 | 13.60 | -2.86% | - |
| Aug 12, 2026 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | 9.37% | - |
| Aug 11, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 10, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -9.22% | - |
| Aug 7, 2026 | 13.00 | 14.20 | 13.00 | 14.10 | 14.10 | 11.02% | - |
| Aug 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -8.63% | - |
| Aug 5, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 10.32% | - |
| Aug 4, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Aug 3, 2026 | 14.20 | 14.20 | 12.80 | 12.90 | 12.90 | -7.86% | - |
| Jul 31, 2026 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | 5.26% | - |
| Jul 30, 2026 | 14.60 | 14.90 | 13.00 | 13.30 | 13.30 | - | - |
| Jul 29, 2026 | 14.60 | 14.70 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jul 28, 2026 | 14.00 | 14.60 | 13.10 | 13.20 | 13.20 | 3.94% | - |
| Jul 27, 2026 | 12.40 | 14.00 | 12.40 | 12.70 | 12.70 | 2.42% | - |
| Jul 24, 2026 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | - |
| Jul 23, 2026 | 13.60 | 13.60 | 12.50 | 12.50 | 12.50 | -8.09% | - |
| Jul 22, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | 7.94% | - |
| Jul 21, 2026 | 13.80 | 13.80 | 12.50 | 12.60 | 12.60 | - | - |
| Jul 20, 2026 | 13.60 | 13.60 | 12.40 | 12.60 | 12.60 | 2.44% | - |
| Jul 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 16, 2026 | 13.40 | 13.40 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jul 15, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | -5.43% | - |
| Jul 14, 2026 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Jul 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jul 10, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 3.36% | - |
| Jul 9, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jul 8, 2026 | 12.70 | 12.70 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Jul 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Jul 6, 2026 | 13.70 | 13.90 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Jul 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jul 2, 2026 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | 9.65% | - |
| Jul 1, 2026 | 12.10 | 12.10 | 11.30 | 11.40 | 11.40 | 1.79% | - |
| Jun 30, 2026 | 11.00 | 12.00 | 11.00 | 11.20 | 11.20 | 1.82% | - |
| Jun 29, 2026 | 11.80 | 11.80 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jun 26, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Jun 25, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jun 24, 2026 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -0.84% | - |
| Jun 23, 2026 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jun 22, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Jun 19, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jun 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |