CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany · Delayed Price · Currency is EUR 56.75
+0.95 (1.70%)
Oct 8, 2026, 5:35 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.80 | 57.20 | 55.55 | 56.75 | 56.75 | 1.70% | 192,630 |
| Oct 7, 2026 | 56.40 | 57.00 | 55.50 | 55.80 | 55.80 | -2.11% | 113,669 |
| Oct 6, 2026 | 57.90 | 58.65 | 56.75 | 57.00 | 57.00 | -1.13% | 216,211 |
| Oct 5, 2026 | 55.45 | 57.80 | 55.35 | 57.65 | 57.65 | 3.97% | 230,483 |
| Oct 2, 2026 | 53.85 | 55.70 | 53.35 | 55.45 | 55.45 | 3.55% | 226,192 |
| Oct 1, 2026 | 52.00 | 55.00 | 51.95 | 53.55 | 53.55 | 1.13% | 421,295 |
| Sep 30, 2026 | 56.70 | 57.00 | 48.26 | 52.95 | 52.95 | -6.20% | 1,961,656 |
| Sep 29, 2026 | 55.90 | 57.50 | 55.70 | 56.45 | 56.45 | -0.18% | 145,655 |
| Sep 28, 2026 | 55.00 | 56.95 | 54.85 | 56.55 | 56.55 | 2.91% | 157,888 |
| Sep 25, 2026 | 55.05 | 55.20 | 54.35 | 54.95 | 54.95 | 0.64% | 132,833 |
| Sep 24, 2026 | 55.40 | 56.00 | 54.60 | 54.60 | 54.60 | -1.27% | 152,246 |
| Sep 23, 2026 | 55.75 | 55.75 | 54.10 | 55.30 | 55.30 | 0.27% | 152,816 |
| Sep 22, 2026 | 56.30 | 56.45 | 55.00 | 55.15 | 55.15 | -1.78% | 163,625 |
| Sep 21, 2026 | 55.45 | 56.45 | 55.35 | 56.15 | 56.15 | 1.17% | 140,133 |
| Sep 18, 2026 | 56.05 | 56.15 | 54.80 | 55.50 | 55.50 | -0.80% | 453,063 |
| Sep 17, 2026 | 57.70 | 57.90 | 55.70 | 55.95 | 55.95 | -2.19% | 178,135 |
| Sep 16, 2026 | 55.20 | 57.55 | 55.20 | 57.20 | 57.20 | 2.97% | 183,146 |
| Sep 15, 2026 | 56.05 | 56.40 | 55.35 | 55.55 | 55.55 | -1.24% | 211,640 |
| Sep 14, 2026 | 57.20 | 57.65 | 56.25 | 56.25 | 56.25 | -1.06% | 193,434 |
| Sep 11, 2026 | 55.60 | 57.05 | 55.60 | 56.85 | 56.85 | 1.43% | 132,599 |
| Sep 10, 2026 | 56.80 | 57.10 | 56.00 | 56.05 | 56.05 | -1.06% | 183,590 |
| Sep 9, 2026 | 56.05 | 57.60 | 55.80 | 56.65 | 56.65 | 0.18% | 230,762 |
| Sep 8, 2026 | 57.05 | 57.45 | 56.10 | 56.55 | 56.55 | -1.22% | 244,513 |
| Sep 7, 2026 | 58.55 | 58.55 | 56.30 | 57.25 | 57.25 | -2.39% | 186,741 |
| Sep 4, 2026 | 59.55 | 59.60 | 58.20 | 58.65 | 58.65 | -0.51% | 236,593 |
| Sep 3, 2026 | 58.70 | 58.95 | 57.50 | 58.95 | 58.95 | 0.51% | 465,413 |
| Sep 2, 2026 | 56.80 | 58.65 | 55.95 | 58.65 | 58.65 | 2.09% | 490,938 |
| Sep 1, 2026 | 58.35 | 58.55 | 57.00 | 57.45 | 57.45 | -1.79% | 251,906 |
| Aug 31, 2026 | 59.30 | 59.40 | 58.45 | 58.50 | 58.50 | -1.76% | 3,836,543 |
| Aug 28, 2026 | 60.00 | 60.25 | 58.95 | 59.55 | 59.55 | -1.24% | 292,502 |
| Aug 27, 2026 | 58.55 | 60.35 | 58.30 | 60.30 | 60.30 | 1.77% | 287,641 |
| Aug 26, 2026 | 58.60 | 59.85 | 57.80 | 59.25 | 59.25 | -0.25% | 218,844 |
| Aug 25, 2026 | 62.25 | 62.50 | 58.60 | 59.40 | 59.40 | -2.30% | 250,073 |
| Aug 24, 2026 | 60.50 | 61.30 | 59.40 | 60.80 | 60.80 | 1.93% | 225,530 |
| Aug 21, 2026 | 53.85 | 59.65 | 52.60 | 59.65 | 59.65 | 2.58% | 457,227 |
| Aug 20, 2026 | 58.30 | 58.55 | 57.00 | 58.15 | 58.15 | 0.26% | 237,794 |
| Aug 19, 2026 | 56.70 | 58.15 | 56.70 | 58.00 | 58.00 | 0.87% | 193,413 |
| Aug 18, 2026 | 57.80 | 58.00 | 57.15 | 57.50 | 57.50 | -0.09% | 244,700 |
| Aug 17, 2026 | 57.95 | 58.75 | 57.45 | 57.55 | 57.55 | -2.13% | 255,742 |
| Aug 14, 2026 | 57.90 | 59.25 | 57.90 | 58.80 | 58.80 | 2.44% | 195,201 |
| Aug 13, 2026 | 58.15 | 58.50 | 57.05 | 57.40 | 57.40 | -1.63% | 221,456 |
| Aug 12, 2026 | 58.10 | 59.50 | 57.65 | 58.35 | 58.35 | - | 138,743 |
| Aug 11, 2026 | 58.00 | 58.85 | 57.35 | 58.35 | 58.35 | 1.39% | 134,465 |
| Aug 10, 2026 | 58.50 | 59.70 | 57.55 | 57.55 | 57.55 | -2.04% | 117,848 |
| 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 |