Eventbrite, Inc. (FRA:EB4)
Germany · Delayed Price · Currency is EUR 3.724
-0.046 (-1.22%)
Last updated: Dec 19, 2025, 8:10 AM CET
Eventbrite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.35 | 2.35 | 2.26 | 2.31 | 2.31 | -2.78% | - |
| Nov 13, 2025 | 2.44 | 2.44 | 2.36 | 2.37 | 2.37 | -3.89% | - |
| Nov 12, 2025 | 2.32 | 2.48 | 2.32 | 2.47 | 2.47 | 5.47% | - |
| Nov 11, 2025 | 2.33 | 2.34 | 2.29 | 2.34 | 2.34 | -0.51% | - |
| Nov 10, 2025 | 2.27 | 2.35 | 2.20 | 2.35 | 2.35 | 4.62% | - |
| Nov 7, 2025 | 2.01 | 2.34 | 2.01 | 2.25 | 2.25 | 19.49% | - |
| Nov 6, 2025 | 1.95 | 1.96 | 1.85 | 1.88 | 1.88 | -4.42% | 15 |
| Nov 5, 2025 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | 0.77% | - |
| Nov 4, 2025 | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -4.73% | - |
| Nov 3, 2025 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 4.43% | - |
| Oct 31, 2025 | 1.94 | 1.99 | 1.94 | 1.97 | 1.97 | 1.24% | - |
| Oct 30, 2025 | 1.91 | 1.98 | 1.91 | 1.94 | 1.94 | 1.62% | - |
| Oct 29, 2025 | 1.95 | 1.99 | 1.91 | 1.91 | 1.91 | -1.70% | - |
| Oct 28, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -2.61% | - |
| Oct 27, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -1.43% | - |
| Oct 24, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | 0.70% | - |
| Oct 23, 2025 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 0.85% | - |
| Oct 22, 2025 | 1.97 | 2.00 | 1.93 | 1.99 | 1.99 | - | - |
| Oct 21, 2025 | 1.93 | 1.99 | 1.92 | 1.99 | 1.99 | 2.52% | - |
| Oct 20, 2025 | 1.90 | 1.98 | 1.90 | 1.94 | 1.94 | 1.57% | - |
| Oct 17, 2025 | 1.95 | 1.99 | 1.91 | 1.91 | 1.91 | -4.59% | - |
| Oct 16, 2025 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | -0.40% | - |
| Oct 15, 2025 | 2.03 | 2.07 | 2.01 | 2.01 | 2.01 | -1.95% | - |
| Oct 14, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | -1.15% | - |
| Oct 13, 2025 | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | 2.97% | - |