CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany · Delayed Price · Currency is EUR 76.70
-1.30 (-1.67%)
Nov 4, 2025, 4:45 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 83.65 | 83.70 | 82.50 | 83.00 | 83.00 | -0.84% | 304,084 |
| Sep 18, 2025 | 83.80 | 84.00 | 82.60 | 83.70 | 83.70 | 0.06% | 186,368 |
| Sep 17, 2025 | 85.65 | 85.65 | 83.65 | 83.65 | 83.65 | -1.88% | 207,855 |
| Sep 16, 2025 | 87.15 | 87.50 | 85.15 | 85.25 | 85.25 | -2.29% | 224,557 |
| Sep 15, 2025 | 87.10 | 87.55 | 86.90 | 87.25 | 87.25 | 0.46% | 124,633 |
| Sep 12, 2025 | 87.35 | 87.85 | 86.75 | 86.85 | 86.85 | -0.17% | 175,268 |
| Sep 11, 2025 | 87.85 | 88.15 | 86.45 | 87.00 | 87.00 | -1.86% | 295,542 |
| Sep 10, 2025 | 88.00 | 89.65 | 87.95 | 88.65 | 88.65 | 0.74% | 305,428 |
| Sep 9, 2025 | 86.60 | 89.60 | 86.60 | 88.00 | 88.00 | 1.56% | 349,920 |
| Sep 8, 2025 | 84.35 | 86.90 | 83.75 | 86.65 | 86.65 | 2.61% | 308,393 |
| Sep 5, 2025 | 84.65 | 85.15 | 83.95 | 84.45 | 84.45 | - | 409,394 |
| Sep 4, 2025 | 81.00 | 84.65 | 80.85 | 84.45 | 84.45 | 4.00% | 531,929 |
| Sep 3, 2025 | 80.50 | 81.65 | 80.45 | 81.20 | 81.20 | 1.95% | 270,848 |
| Sep 2, 2025 | 79.95 | 80.40 | 78.15 | 79.65 | 79.65 | 1.40% | 298,073 |
| Sep 1, 2025 | 80.30 | 80.65 | 78.40 | 78.55 | 78.55 | -1.87% | 233,800 |
| Aug 29, 2025 | 79.90 | 80.80 | 79.80 | 80.05 | 80.05 | -0.25% | 247,689 |
| Aug 28, 2025 | 81.05 | 81.60 | 80.25 | 80.25 | 80.25 | -1.11% | 305,697 |
| Aug 27, 2025 | 81.00 | 82.25 | 80.40 | 81.15 | 81.15 | 0.25% | 268,044 |