CTS Eventim AG & Co. KGaA (FRA:EVD)
Germany · Delayed Price · Currency is EUR 84.20
+1.50 (1.81%)
At close: Nov 28, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 84.10 | 84.10 | 81.80 | 81.80 | 81.80 | -2.85% | - |
| Nov 28, 2025 | 82.55 | 84.25 | 82.55 | 84.20 | 84.20 | 1.81% | 126 |
| Nov 27, 2025 | 82.15 | 82.75 | 82.15 | 82.70 | 82.70 | 1.29% | 40 |
| Nov 26, 2025 | 83.75 | 83.75 | 81.65 | 81.65 | 81.65 | -1.09% | - |
| Nov 25, 2025 | 82.30 | 82.55 | 82.15 | 82.55 | 82.55 | -1.37% | - |
| Nov 24, 2025 | 84.85 | 85.40 | 83.70 | 83.70 | 83.70 | -0.42% | 1 |
| Nov 21, 2025 | 76.85 | 84.45 | 76.85 | 84.05 | 84.05 | 11.55% | 85 |
| Nov 20, 2025 | 79.65 | 79.65 | 74.90 | 75.35 | 75.35 | -4.56% | 373 |
| Nov 19, 2025 | 76.60 | 79.00 | 76.60 | 78.95 | 78.95 | 1.09% | 7 |
| Nov 18, 2025 | 77.75 | 78.55 | 77.75 | 78.10 | 78.10 | -1.39% | - |
| Nov 17, 2025 | 78.90 | 79.25 | 78.35 | 79.20 | 79.20 | 0.25% | 215 |
| Nov 14, 2025 | 80.05 | 80.20 | 79.00 | 79.00 | 79.00 | -1.19% | - |
| Nov 13, 2025 | 80.55 | 82.65 | 79.95 | 79.95 | 79.95 | -0.62% | 11 |
| Nov 12, 2025 | 80.40 | 80.80 | 80.40 | 80.45 | 80.45 | -0.43% | - |
| Nov 11, 2025 | 79.40 | 80.80 | 79.40 | 80.80 | 80.80 | 2.28% | 24 |
| Nov 10, 2025 | 79.75 | 79.90 | 79.00 | 79.00 | 79.00 | -0.13% | 34 |
| Nov 7, 2025 | 79.05 | 79.95 | 78.95 | 79.10 | 79.10 | -0.75% | 440 |
| Nov 6, 2025 | 79.35 | 79.70 | 79.35 | 79.70 | 79.70 | -0.81% | 200 |
| Nov 5, 2025 | 76.05 | 80.35 | 75.80 | 80.35 | 80.35 | 4.35% | 57 |
| Nov 4, 2025 | 76.95 | 77.20 | 76.95 | 77.00 | 77.00 | -0.96% | - |
| Nov 3, 2025 | 77.45 | 77.75 | 77.25 | 77.75 | 77.75 | 0.19% | 5 |
| Oct 31, 2025 | 77.90 | 78.00 | 77.60 | 77.60 | 77.60 | -1.27% | 10 |
| Oct 30, 2025 | 76.80 | 78.60 | 76.80 | 78.60 | 78.60 | 1.81% | 110 |
| Oct 29, 2025 | 78.30 | 78.30 | 76.85 | 77.20 | 77.20 | -1.78% | 65 |
| Oct 28, 2025 | 78.40 | 78.60 | 77.00 | 78.60 | 78.60 | 0.38% | 45 |
| Oct 27, 2025 | 79.60 | 79.80 | 78.30 | 78.30 | 78.30 | -2.67% | 166 |
| Oct 24, 2025 | 79.35 | 80.45 | 79.35 | 80.45 | 80.45 | 0.88% | - |
| Oct 23, 2025 | 79.05 | 79.80 | 79.05 | 79.75 | 79.75 | 1.01% | 65 |
| Oct 22, 2025 | 79.00 | 79.40 | 78.95 | 78.95 | 78.95 | 0.32% | 27 |
| Oct 21, 2025 | 77.85 | 78.70 | 77.85 | 78.70 | 78.70 | 1.35% | - |
| Oct 20, 2025 | 78.05 | 78.15 | 77.65 | 77.65 | 77.65 | -0.83% | 11 |
| 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% | - |
| 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% | - |
| 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% | - |
| Oct 1, 2025 | 82.90 | 84.00 | 82.90 | 83.60 | 83.60 | 0.66% | - |
| Sep 30, 2025 | 82.10 | 83.05 | 82.10 | 83.05 | 83.05 | 0.36% | - |
| 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% | - |
| Sep 25, 2025 | 81.75 | 82.65 | 81.75 | 82.45 | 82.45 | -0.60% | 452 |
| Sep 24, 2025 | 82.60 | 82.95 | 82.05 | 82.95 | 82.95 | 0.48% | 70 |
| Sep 23, 2025 | 82.00 | 82.95 | 82.00 | 82.55 | 82.55 | 0.92% | - |