Eventbrite, Inc. (FRA:EB4)
Germany · Delayed Price · Currency is EUR 3.716
+0.040 (1.09%)
At close: Jan 30, 2026
Eventbrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | 1.09% | - |
| Jan 29, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | -1.02% | - |
| Jan 28, 2026 | 3.68 | 3.73 | 3.68 | 3.71 | 3.71 | 0.70% | - |
| Jan 27, 2026 | 3.71 | 3.73 | 3.69 | 3.69 | 3.69 | -1.50% | - |
| Jan 26, 2026 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | -0.48% | - |
| Jan 23, 2026 | 3.74 | 3.79 | 3.74 | 3.76 | 3.76 | -0.63% | - |
| Jan 22, 2026 | 3.76 | 3.80 | 3.76 | 3.79 | 3.79 | -0.42% | - |
| Jan 21, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | 3.80 | 0.21% | - |
| Jan 20, 2026 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | 1.55% | - |
| Jan 19, 2026 | 3.74 | 3.74 | 3.73 | 3.74 | 3.74 | -2.81% | - |
| Jan 16, 2026 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 0.37% | - |
| Jan 15, 2026 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 0.37% | - |
| Jan 14, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | -0.05% | - |
| Jan 13, 2026 | 3.76 | 3.83 | 3.76 | 3.82 | 3.82 | -0.05% | - |
| Jan 12, 2026 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | -0.05% | - |
| Jan 9, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | -0.10% | - |
| Jan 8, 2026 | 3.73 | 3.83 | 3.73 | 3.83 | 3.83 | 0.58% | - |
| Jan 7, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 0.42% | - |
| Jan 6, 2026 | 3.74 | 3.80 | 3.74 | 3.79 | 3.79 | 0.32% | - |
| Jan 5, 2026 | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 0.16% | 50 |
| Jan 2, 2026 | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | 1.84% | - |
| Dec 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.54% | - |
| Dec 29, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 0.11% | - |
| Dec 23, 2025 | 3.70 | 3.77 | 3.70 | 3.76 | 3.76 | -0.27% | - |
| Dec 22, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | -0.11% | - |
| Dec 19, 2025 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | - | - |
| Dec 18, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 0.27% | - |
| Dec 17, 2025 | 3.72 | 3.77 | 3.72 | 3.76 | 3.76 | 0.05% | - |
| Dec 16, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | - | - |
| Dec 15, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | -0.21% | - |
| Dec 12, 2025 | 3.72 | 3.77 | 3.72 | 3.77 | 3.77 | 0.21% | - |
| Dec 11, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | -0.69% | - |
| Dec 10, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | -0.42% | - |
| Dec 9, 2025 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 0.32% | - |
| Dec 8, 2025 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | -0.11% | - |
| Dec 5, 2025 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | 0.11% | - |
| Dec 4, 2025 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | 0.05% | - |
| Dec 3, 2025 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | 80.29% | - |
| Dec 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | - |
| Dec 1, 2025 | 2.08 | 2.15 | 2.08 | 2.13 | 2.13 | 1.62% | - |
| Nov 28, 2025 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | 0.48% | - |
| Nov 27, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -1.42% | - |
| Nov 26, 2025 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | -0.66% | - |
| Nov 25, 2025 | 2.09 | 2.14 | 2.09 | 2.13 | 2.13 | - | - |
| Nov 24, 2025 | 2.21 | 2.21 | 2.13 | 2.13 | 2.13 | -3.97% | - |
| Nov 21, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 2.12% | - |
| Nov 20, 2025 | 2.22 | 2.22 | 2.16 | 2.17 | 2.17 | -1.54% | - |
| Nov 19, 2025 | 2.20 | 2.25 | 2.19 | 2.21 | 2.21 | -0.72% | - |
| Nov 18, 2025 | 2.21 | 2.25 | 2.21 | 2.22 | 2.22 | -1.51% | - |
| Nov 17, 2025 | 2.29 | 2.29 | 2.24 | 2.26 | 2.26 | -2.25% | - |