CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany · Delayed Price · Currency is EUR 58.75
+0.70 (1.21%)
Aug 7, 2026, 5:35 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 58.10 | 59.70 | 57.95 | 58.75 | 58.75 | 1.21% | 146,086 |
| Aug 6, 2026 | 58.00 | 58.90 | 57.85 | 58.05 | 58.05 | 0.26% | 152,642 |
| Aug 5, 2026 | 58.25 | 58.80 | 57.70 | 57.90 | 57.90 | -0.94% | 122,714 |
| Aug 4, 2026 | 58.20 | 58.45 | 57.00 | 58.45 | 58.45 | 0.52% | 187,610 |
| Aug 3, 2026 | 59.00 | 59.40 | 58.15 | 58.15 | 58.15 | -0.60% | 204,080 |
| Jul 31, 2026 | 61.60 | 61.65 | 57.70 | 58.50 | 58.50 | -4.57% | 403,697 |
| Jul 30, 2026 | 61.00 | 62.40 | 61.00 | 61.30 | 61.30 | - | 158,097 |
| Jul 29, 2026 | 61.65 | 62.25 | 60.55 | 61.30 | 61.30 | -0.65% | 180,522 |
| Jul 28, 2026 | 59.75 | 61.80 | 59.50 | 61.70 | 61.70 | 4.66% | 239,352 |
| Jul 27, 2026 | 57.75 | 59.50 | 57.30 | 58.95 | 58.95 | 4.80% | 193,926 |
| Jul 24, 2026 | 55.60 | 56.45 | 55.60 | 56.25 | 56.25 | 0.81% | 137,109 |
| Jul 23, 2026 | 56.95 | 57.90 | 55.60 | 55.80 | 55.80 | -2.36% | 222,260 |
| Jul 22, 2026 | 57.75 | 58.20 | 57.15 | 57.15 | 57.15 | -1.21% | 138,714 |
| Jul 21, 2026 | 57.95 | 58.30 | 56.80 | 57.85 | 57.85 | -0.09% | 229,019 |
| Jul 20, 2026 | 56.75 | 58.20 | 56.65 | 57.90 | 57.90 | 1.49% | 133,706 |
| Jul 17, 2026 | 57.25 | 57.25 | 55.60 | 57.05 | 57.05 | 0.53% | 229,112 |
| Jul 16, 2026 | 56.85 | 57.15 | 56.05 | 56.75 | 56.75 | -0.79% | 175,869 |
| Jul 15, 2026 | 55.70 | 57.20 | 55.00 | 57.20 | 57.20 | 2.42% | 186,122 |
| Jul 14, 2026 | 54.55 | 56.15 | 54.25 | 55.85 | 55.85 | -1.15% | 283,767 |
| Jul 13, 2026 | 56.15 | 57.45 | 55.90 | 56.50 | 56.50 | - | 192,859 |
| Jul 10, 2026 | 53.75 | 56.50 | 53.70 | 56.50 | 56.50 | 5.41% | 320,444 |
| Jul 9, 2026 | 54.40 | 54.70 | 53.40 | 53.60 | 53.60 | -0.92% | 187,327 |
| Jul 8, 2026 | 56.10 | 56.25 | 53.95 | 54.10 | 54.10 | -4.92% | 194,281 |
| Jul 7, 2026 | 57.55 | 57.95 | 56.60 | 56.90 | 56.90 | -0.61% | 130,580 |
| Jul 6, 2026 | 57.50 | 58.90 | 57.10 | 57.25 | 57.25 | -0.26% | 192,390 |
| Jul 3, 2026 | 57.70 | 58.05 | 56.85 | 57.40 | 57.40 | -0.26% | 203,420 |
| Jul 2, 2026 | 55.75 | 57.55 | 55.10 | 57.55 | 57.55 | 7.97% | 401,573 |
| Jul 1, 2026 | 51.10 | 53.30 | 50.55 | 53.30 | 53.30 | 4.41% | 184,502 |
| Jun 30, 2026 | 50.80 | 51.25 | 50.45 | 51.05 | 51.05 | 1.29% | 242,542 |
| Jun 29, 2026 | 49.66 | 50.70 | 49.66 | 50.40 | 50.40 | 1.69% | 179,680 |
| Jun 26, 2026 | 49.40 | 49.76 | 48.70 | 49.56 | 49.56 | -0.48% | 222,156 |
| Jun 25, 2026 | 49.90 | 50.45 | 49.46 | 49.80 | 49.80 | -1.09% | 240,474 |
| Jun 24, 2026 | 50.15 | 50.65 | 49.36 | 50.35 | 50.35 | -0.10% | 212,583 |
| Jun 23, 2026 | 50.75 | 51.15 | 50.30 | 50.40 | 50.40 | -1.47% | 207,059 |
| Jun 22, 2026 | 52.00 | 52.50 | 50.75 | 51.15 | 51.15 | -1.82% | 212,392 |
| Jun 19, 2026 | 52.05 | 53.05 | 52.00 | 52.10 | 52.10 | -1.33% | 389,754 |
| Jun 18, 2026 | 52.75 | 53.40 | 52.20 | 52.80 | 52.80 | -1.40% | 232,166 |
| Jun 17, 2026 | 54.35 | 55.10 | 53.55 | 53.55 | 53.55 | -2.10% | 302,552 |
| Jun 16, 2026 | 53.30 | 55.05 | 53.10 | 54.70 | 54.70 | 3.21% | 371,496 |
| Jun 15, 2026 | 51.80 | 53.70 | 51.80 | 53.00 | 53.00 | 5.05% | 292,329 |
| Jun 12, 2026 | 50.15 | 51.15 | 50.10 | 50.45 | 50.45 | 1.59% | 205,120 |
| Jun 11, 2026 | 49.36 | 50.35 | 49.00 | 49.66 | 49.66 | -0.68% | 256,619 |
| Jun 10, 2026 | 51.05 | 51.25 | 50.00 | 50.00 | 50.00 | -1.77% | 344,640 |
| Jun 9, 2026 | 51.45 | 52.20 | 50.80 | 50.90 | 50.90 | -0.97% | 366,915 |
| Jun 8, 2026 | 52.80 | 52.90 | 50.90 | 51.40 | 51.40 | -5.34% | 449,633 |
| Jun 5, 2026 | 55.50 | 56.40 | 54.15 | 54.30 | 54.30 | -2.69% | 275,693 |
| Jun 4, 2026 | 55.30 | 56.45 | 55.30 | 55.80 | 55.80 | 1.18% | 241,788 |
| Jun 3, 2026 | 57.05 | 57.45 | 55.15 | 55.15 | 55.15 | -4.58% | 269,947 |
| Jun 2, 2026 | 61.45 | 61.65 | 57.80 | 57.80 | 57.80 | -5.48% | 303,284 |
| Jun 1, 2026 | 62.00 | 62.60 | 60.35 | 61.15 | 61.15 | -1.61% | 320,836 |