CTS Eventim AG & Co. KGaA (BST:EVD0)
Germany · Delayed Price · Currency is EUR 13.30
+1.10 (9.02%)
At close: May 19, 2026
BST:EVD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| May 15, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -5.38% | - |
| May 14, 2026 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | 6.56% | - |
| May 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 12, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| May 11, 2026 | 13.30 | 13.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| May 8, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| May 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -6.06% | - |
| May 6, 2026 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | 2.33% | - |
| May 5, 2026 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | - | - |
| May 4, 2026 | 13.30 | 13.40 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Apr 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Apr 29, 2026 | 13.90 | 13.90 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Apr 28, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Apr 27, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 3.94% | - |
| Apr 24, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -6.62% | - |
| Apr 23, 2026 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | 3.03% | - |
| Apr 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Apr 21, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -3.68% | - |
| Apr 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.43% | - |
| Apr 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Apr 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Apr 14, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 6.40% | - |
| Apr 13, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Apr 10, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | 13.27% | - |
| Apr 9, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Apr 8, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Apr 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 8.93% | - |
| Apr 2, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -6.67% | - |
| Apr 1, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 7.14% | - |
| Mar 31, 2026 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Mar 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 27, 2026 | 15.40 | 15.50 | 11.10 | 11.50 | 11.50 | -23.84% | 129 |
| Mar 26, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Mar 25, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Mar 24, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Mar 23, 2026 | 14.90 | 15.30 | 14.40 | 15.20 | 15.20 | -1.30% | - |
| Mar 20, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Mar 19, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -6.17% | - |
| 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% | - |