CTS Eventim AG & Co. KGaA (BST:EVD0)
Germany · Delayed Price · Currency is EUR 12.60
+0.30 (2.44%)
At close: Jul 20, 2026
BST:EVD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |