CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany · Delayed Price · Currency is EUR 84.35
+1.45 (1.75%)
At close: Nov 28, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 80.20 | 80.80 | 79.25 | 79.95 | 79.95 | 0.38% | 161,839 |
| Oct 23, 2025 | 79.45 | 80.10 | 79.05 | 79.65 | 79.65 | 0.25% | 186,139 |
| Oct 22, 2025 | 79.00 | 79.95 | 78.85 | 79.45 | 79.45 | 0.32% | 152,396 |
| Oct 21, 2025 | 78.50 | 79.25 | 78.15 | 79.20 | 79.20 | 1.21% | 130,504 |
| Oct 20, 2025 | 78.30 | 78.50 | 77.50 | 78.25 | 78.25 | 0.64% | 148,712 |
| Oct 17, 2025 | 76.65 | 78.15 | 76.40 | 77.75 | 77.75 | 0.52% | 183,243 |
| Oct 16, 2025 | 79.05 | 79.65 | 76.70 | 77.35 | 77.35 | -2.46% | 320,942 |
| Oct 15, 2025 | 79.65 | 79.80 | 79.05 | 79.30 | 79.30 | -0.06% | 100,163 |
| Oct 14, 2025 | 80.25 | 80.35 | 78.70 | 79.35 | 79.35 | -1.67% | 179,956 |
| Oct 13, 2025 | 79.50 | 81.00 | 79.50 | 80.70 | 80.70 | 1.83% | 134,322 |
| Oct 10, 2025 | 80.65 | 81.25 | 79.25 | 79.25 | 79.25 | -2.16% | 199,614 |
| Oct 9, 2025 | 81.20 | 81.20 | 80.20 | 81.00 | 81.00 | -0.12% | 165,518 |
| Oct 8, 2025 | 81.15 | 81.55 | 80.65 | 81.10 | 81.10 | -0.12% | 201,525 |
| Oct 7, 2025 | 82.20 | 82.20 | 81.20 | 81.20 | 81.20 | -1.52% | 150,988 |
| Oct 6, 2025 | 83.55 | 83.55 | 82.45 | 82.45 | 82.45 | -0.90% | 97,167 |
| Oct 3, 2025 | 83.75 | 83.95 | 82.95 | 83.20 | 83.20 | -0.72% | 126,473 |
| Oct 2, 2025 | 84.75 | 84.95 | 82.70 | 83.80 | 83.80 | -0.42% | 171,091 |
| Oct 1, 2025 | 83.40 | 84.25 | 83.20 | 84.15 | 84.15 | 0.90% | 224,709 |
| Sep 30, 2025 | 82.40 | 83.50 | 82.20 | 83.40 | 83.40 | 1.03% | 116,671 |
| Sep 29, 2025 | 83.05 | 83.65 | 82.50 | 82.55 | 82.55 | -0.42% | 156,916 |
| Sep 26, 2025 | 82.55 | 83.20 | 82.40 | 82.90 | 82.90 | 0.36% | 194,039 |
| Sep 25, 2025 | 82.55 | 82.85 | 81.90 | 82.60 | 82.60 | 0.43% | 168,989 |
| Sep 24, 2025 | 82.80 | 83.00 | 82.15 | 82.25 | 82.25 | -0.72% | 132,714 |
| Sep 23, 2025 | 82.50 | 83.30 | 82.30 | 82.85 | 82.85 | 0.61% | 195,344 |
| Sep 22, 2025 | 82.80 | 83.05 | 81.55 | 82.35 | 82.35 | -0.78% | 168,555 |