CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany · Delayed Price · Currency is EUR 79.30
+1.20 (1.54%)
At close: Jan 9, 2026
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 78.75 | 79.60 | 77.80 | 79.30 | 79.30 | 1.54% | 120,265 |
| Jan 8, 2026 | 78.10 | 78.75 | 77.95 | 78.10 | 78.10 | -0.19% | 134,765 |
| Jan 7, 2026 | 78.80 | 78.90 | 77.40 | 78.25 | 78.25 | -0.76% | 151,965 |
| Jan 6, 2026 | 80.55 | 80.75 | 77.40 | 78.85 | 78.85 | -1.56% | 152,803 |
| Jan 5, 2026 | 78.50 | 80.10 | 77.80 | 80.10 | 80.10 | 2.96% | 151,894 |
| Jan 2, 2026 | 78.60 | 78.95 | 77.20 | 77.80 | 77.80 | -0.89% | 120,193 |
| Dec 30, 2025 | 78.45 | 78.85 | 78.30 | 78.50 | 78.50 | 0.06% | 75,052 |
| Dec 29, 2025 | 77.65 | 78.95 | 77.40 | 78.45 | 78.45 | 0.64% | 100,886 |
| Dec 23, 2025 | 77.55 | 77.95 | 77.10 | 77.95 | 77.95 | 0.58% | 120,640 |
| Dec 22, 2025 | 77.60 | 77.75 | 76.80 | 77.50 | 77.50 | -0.19% | 89,745 |
| Dec 19, 2025 | 76.75 | 77.65 | 76.50 | 77.65 | 77.65 | 0.19% | 443,650 |
| Dec 18, 2025 | 76.75 | 77.55 | 76.55 | 77.50 | 77.50 | 0.91% | 269,353 |
| Dec 17, 2025 | 76.70 | 76.95 | 76.05 | 76.80 | 76.80 | 0.33% | 180,293 |
| Dec 16, 2025 | 77.15 | 77.20 | 76.00 | 76.55 | 76.55 | -0.58% | 196,317 |
| Dec 15, 2025 | 76.95 | 77.70 | 76.65 | 77.00 | 77.00 | -0.45% | 266,113 |
| Dec 12, 2025 | 78.25 | 78.85 | 77.35 | 77.35 | 77.35 | -0.58% | 230,013 |
| Dec 11, 2025 | 78.80 | 78.85 | 77.40 | 77.80 | 77.80 | -1.77% | 233,160 |
| Dec 10, 2025 | 80.75 | 81.20 | 79.20 | 79.20 | 79.20 | -2.22% | 138,721 |
| Dec 9, 2025 | 80.60 | 81.25 | 80.45 | 81.00 | 81.00 | 0.37% | 97,241 |
| Dec 8, 2025 | 81.65 | 81.65 | 80.45 | 80.70 | 80.70 | -1.34% | 124,069 |
| Dec 5, 2025 | 80.25 | 81.80 | 80.20 | 81.80 | 81.80 | 1.80% | 99,075 |
| Dec 4, 2025 | 79.20 | 80.80 | 79.20 | 80.35 | 80.35 | 1.58% | 269,950 |
| Dec 3, 2025 | 80.60 | 80.95 | 78.80 | 79.10 | 79.10 | -2.47% | 200,848 |
| Dec 2, 2025 | 82.15 | 82.30 | 80.80 | 81.10 | 81.10 | -1.58% | 173,592 |
| Dec 1, 2025 | 83.80 | 84.10 | 81.55 | 82.40 | 82.40 | -2.31% | 162,992 |
| Nov 28, 2025 | 83.10 | 84.35 | 82.65 | 84.35 | 84.35 | 1.75% | 164,528 |
| Nov 27, 2025 | 82.10 | 83.10 | 81.75 | 82.90 | 82.90 | 0.24% | 92,201 |
| Nov 26, 2025 | 84.35 | 84.35 | 81.35 | 82.70 | 82.70 | -1.25% | 147,304 |
| Nov 25, 2025 | 83.05 | 83.80 | 81.85 | 83.75 | 83.75 | 0.30% | 203,978 |
| Nov 24, 2025 | 85.70 | 86.35 | 83.10 | 83.50 | 83.50 | -1.36% | 564,159 |
| Nov 21, 2025 | 85.10 | 85.10 | 79.40 | 84.65 | 84.65 | 11.75% | 486,535 |
| Nov 20, 2025 | 79.60 | 80.65 | 74.70 | 75.75 | 75.75 | -5.02% | 384,272 |
| Nov 19, 2025 | 77.40 | 80.00 | 77.25 | 79.75 | 79.75 | 3.37% | 135,708 |
| Nov 18, 2025 | 78.25 | 79.25 | 77.15 | 77.15 | 77.15 | -2.16% | 297,904 |
| Nov 17, 2025 | 79.30 | 79.30 | 78.10 | 78.85 | 78.85 | -0.13% | 129,305 |
| Nov 14, 2025 | 80.15 | 80.90 | 78.95 | 78.95 | 78.95 | -2.05% | 238,906 |
| Nov 13, 2025 | 80.65 | 82.80 | 79.90 | 80.60 | 80.60 | -0.12% | 171,958 |
| Nov 12, 2025 | 80.75 | 81.10 | 80.40 | 80.70 | 80.70 | 0.19% | 124,092 |
| Nov 11, 2025 | 79.90 | 80.55 | 79.05 | 80.55 | 80.55 | 1.13% | 212,738 |
| Nov 10, 2025 | 79.95 | 80.30 | 78.95 | 79.65 | 79.65 | 0.50% | 114,940 |
| Nov 7, 2025 | 79.50 | 80.15 | 78.65 | 79.25 | 79.25 | -0.06% | 137,223 |
| Nov 6, 2025 | 79.45 | 80.15 | 79.00 | 79.30 | 79.30 | -0.63% | 154,142 |
| Nov 5, 2025 | 76.10 | 80.65 | 75.60 | 79.80 | 79.80 | 4.31% | 277,995 |
| Nov 4, 2025 | 77.30 | 77.50 | 76.35 | 76.50 | 76.50 | -1.92% | 245,082 |
| Nov 3, 2025 | 77.50 | 78.45 | 77.15 | 78.00 | 78.00 | 0.52% | 149,486 |
| Oct 31, 2025 | 78.35 | 78.50 | 77.55 | 77.60 | 77.60 | -0.83% | 114,983 |
| Oct 30, 2025 | 77.10 | 78.55 | 76.95 | 78.25 | 78.25 | 1.43% | 102,183 |
| Oct 29, 2025 | 77.95 | 78.20 | 76.80 | 77.15 | 77.15 | -1.72% | 120,665 |
| Oct 28, 2025 | 78.00 | 78.95 | 77.05 | 78.50 | 78.50 | - | 212,067 |
| Oct 27, 2025 | 79.80 | 80.15 | 78.50 | 78.50 | 78.50 | -1.81% | 220,948 |