CTS Eventim AG & Co. KGaA (BST:EVD0)
Germany · Delayed Price · Currency is EUR 11.00
-0.50 (-4.35%)
At close: Jun 29, 2026
BST:EVD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Jun 16, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 4.00% | - |
| Jun 15, 2026 | 11.10 | 12.50 | 11.10 | 12.50 | 12.50 | 7.76% | - |
| Jun 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jun 11, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Jun 10, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | 4.42% | - |
| Jun 9, 2026 | 12.30 | 13.50 | 11.20 | 11.30 | 11.30 | -6.61% | 15 |
| Jun 8, 2026 | 12.60 | 13.90 | 12.10 | 12.10 | 12.10 | -7.63% | 15 |
| Jun 5, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Jun 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Jun 3, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Jun 2, 2026 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -4.86% | - |
| Jun 1, 2026 | 14.80 | 15.00 | 14.40 | 14.40 | 14.40 | 7.46% | - |
| May 29, 2026 | 14.30 | 14.30 | 13.40 | 13.40 | 13.40 | 5.54% | - |
| May 28, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.70 | -6.52% | - |
| May 27, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.58 | 2.99% | - |
| May 26, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.19 | -2.19% | - |
| May 25, 2026 | 13.50 | 13.70 | 13.40 | 13.70 | 13.48 | 4.58% | - |
| May 22, 2026 | 13.50 | 13.50 | 13.10 | 13.10 | 12.89 | -0.76% | - |
| May 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | 0.76% | - |
| May 20, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 12.89 | -1.50% | - |
| May 19, 2026 | 12.10 | 13.40 | 12.10 | 13.30 | 13.09 | 9.02% | - |
| May 18, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.01 | -0.81% | - |
| May 15, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.11 | -5.38% | - |
| May 14, 2026 | 12.20 | 13.00 | 12.20 | 13.00 | 12.79 | 6.56% | - |
| May 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.01 | - | - |
| May 12, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.01 | -0.81% | - |
| May 11, 2026 | 13.30 | 13.30 | 12.30 | 12.30 | 12.11 | -1.60% | - |
| May 8, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.30 | 0.81% | - |
| May 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.20 | -6.06% | - |
| May 6, 2026 | 12.90 | 13.30 | 12.90 | 13.20 | 12.99 | 2.33% | - |
| May 5, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.70 | - | - |
| May 4, 2026 | 13.30 | 13.40 | 12.90 | 12.90 | 12.70 | -2.27% | - |
| Apr 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | -1.49% | - |
| Apr 29, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.19 | -1.47% | - |
| Apr 28, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.39 | 3.03% | - |
| Apr 27, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 12.99 | 3.94% | - |
| Apr 24, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.50 | -6.62% | - |
| Apr 23, 2026 | 13.50 | 13.80 | 13.50 | 13.60 | 13.39 | 3.03% | - |
| Apr 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.99 | 0.76% | - |
| Apr 21, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.89 | -3.68% | - |
| Apr 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.39 | 5.43% | - |