CTS Eventim AG & Co. KGaA (FRA:EVD)
Germany · Delayed Price · Currency is EUR 77.90
+0.15 (0.19%)
Last updated: Oct 20, 2025, 4:44 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 76.40 | 78.30 | 76.40 | 78.30 | 78.30 | 2.22% | 216 |
| Oct 16, 2025 | 78.85 | 79.15 | 76.60 | 76.60 | 76.60 | -3.28% | 136 |
| Oct 15, 2025 | 79.00 | 79.65 | 79.00 | 79.20 | 79.20 | -0.19% | 1 |
| Oct 14, 2025 | 79.75 | 80.10 | 78.95 | 79.35 | 79.35 | -1.92% | 1 |
| Oct 13, 2025 | 79.25 | 81.05 | 79.25 | 80.90 | 80.90 | 1.51% | 191 |
| Oct 10, 2025 | 80.75 | 80.80 | 79.50 | 79.70 | 79.70 | -0.75% | 21 |
| Oct 9, 2025 | 80.10 | 81.00 | 80.10 | 80.30 | 80.30 | -0.99% | 100 |
| Oct 8, 2025 | 80.90 | 81.45 | 80.75 | 81.10 | 81.10 | -0.43% | 100 |
| Oct 7, 2025 | 82.40 | 82.40 | 81.45 | 81.45 | 81.45 | -1.27% | 64 |
| Oct 6, 2025 | 82.90 | 83.50 | 82.50 | 82.50 | 82.50 | -1.32% | 271 |
| Oct 3, 2025 | 83.35 | 83.90 | 83.05 | 83.60 | 83.60 | -0.06% | 10 |
| Oct 2, 2025 | 84.10 | 84.40 | 83.65 | 83.65 | 83.65 | 0.06% | 1,117 |
| Oct 1, 2025 | 82.90 | 84.00 | 82.90 | 83.60 | 83.60 | 0.66% | 3,428 |
| Sep 30, 2025 | 82.10 | 83.05 | 82.10 | 83.05 | 83.05 | 0.36% | 2,300 |
| Sep 29, 2025 | 82.85 | 83.45 | 82.75 | 82.75 | 82.75 | -0.12% | 12 |
| Sep 26, 2025 | 82.25 | 82.85 | 82.25 | 82.85 | 82.85 | 0.49% | 451 |
| Sep 25, 2025 | 81.75 | 82.65 | 81.75 | 82.45 | 82.45 | -0.60% | 1,248 |
| Sep 24, 2025 | 82.60 | 82.95 | 82.05 | 82.95 | 82.95 | 0.48% | 1,820 |
| Sep 23, 2025 | 82.00 | 82.95 | 82.00 | 82.55 | 82.55 | 0.92% | 15 |
| Sep 22, 2025 | 82.45 | 82.45 | 81.70 | 81.80 | 81.80 | -1.27% | 15 |
| Sep 19, 2025 | 83.35 | 83.35 | 82.85 | 82.85 | 82.85 | -1.31% | 15 |
| Sep 18, 2025 | 83.65 | 83.95 | 82.80 | 83.95 | 83.95 | 0.60% | 20 |
| Sep 17, 2025 | 85.00 | 85.10 | 83.45 | 83.45 | 83.45 | -2.97% | 30 |
| Sep 16, 2025 | 86.90 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 46 |
| Sep 15, 2025 | 87.00 | 87.05 | 86.60 | 87.00 | 87.00 | -0.57% | 25 |
| Sep 12, 2025 | 87.50 | 87.55 | 86.70 | 87.50 | 87.50 | 0.57% | 6 |
| Sep 11, 2025 | 88.00 | 88.20 | 87.00 | 87.00 | 87.00 | -1.75% | 21 |
| Sep 10, 2025 | 87.95 | 89.50 | 87.95 | 88.55 | 88.55 | -0.39% | 45 |
| Sep 9, 2025 | 86.65 | 88.95 | 86.30 | 88.90 | 88.90 | 3.37% | 410 |
| Sep 8, 2025 | 84.90 | 87.10 | 83.95 | 86.00 | 86.00 | 1.42% | 705 |
| Sep 5, 2025 | 84.50 | 84.95 | 84.20 | 84.80 | 84.80 | 0.36% | 426 |
| Sep 4, 2025 | 80.95 | 84.50 | 80.95 | 84.50 | 84.50 | 3.55% | 337 |
| Sep 3, 2025 | 79.75 | 81.60 | 79.60 | 81.60 | 81.60 | 3.75% | 145 |
| Sep 2, 2025 | 79.80 | 80.40 | 78.50 | 78.65 | 78.65 | -0.38% | 435 |
| Sep 1, 2025 | 80.55 | 80.55 | 78.50 | 78.95 | 78.95 | -1.99% | 332 |
| Aug 29, 2025 | 80.05 | 80.55 | 79.90 | 80.55 | 80.55 | 0.19% | 674 |
| Aug 28, 2025 | 81.05 | 81.05 | 80.40 | 80.40 | 80.40 | -1.23% | 208 |
| Aug 27, 2025 | 82.00 | 82.10 | 80.80 | 81.40 | 81.40 | -0.37% | 164 |
| Aug 26, 2025 | 81.90 | 82.95 | 81.10 | 81.70 | 81.70 | -0.91% | 514 |
| Aug 25, 2025 | 81.50 | 82.55 | 81.00 | 82.45 | 82.45 | 1.66% | 326 |
| Aug 22, 2025 | 82.25 | 82.25 | 78.80 | 81.10 | 81.10 | -2.58% | 3,296 |
| Aug 21, 2025 | 89.00 | 89.00 | 80.00 | 83.25 | 83.25 | -15.74% | 6,513 |
| Aug 20, 2025 | 98.60 | 98.80 | 98.15 | 98.80 | 98.80 | -1.20% | 12 |
| Aug 19, 2025 | 99.30 | 100.00 | 99.30 | 100.00 | 100.00 | 1.78% | 10 |
| Aug 18, 2025 | 97.40 | 98.35 | 97.40 | 98.25 | 98.25 | 1.08% | 10 |
| Aug 15, 2025 | 98.15 | 98.15 | 97.15 | 97.20 | 97.20 | 0.47% | 5 |
| Aug 14, 2025 | 96.90 | 97.50 | 96.75 | 96.75 | 96.75 | -1.68% | 21 |
| Aug 13, 2025 | 97.95 | 99.30 | 97.95 | 98.40 | 98.40 | 0.66% | 27 |
| Aug 12, 2025 | 98.75 | 98.95 | 97.50 | 97.75 | 97.75 | -1.01% | 27 |
| Aug 11, 2025 | 99.00 | 99.15 | 98.50 | 98.75 | 98.75 | -0.80% | 12 |