CTS Eventim AG & Co. KGaA (FRA:EVD)
Germany · Delayed Price · Currency is EUR 81.20
-1.35 (-1.64%)
At close: Aug 22, 2025, 10:00 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 80.80 | 82.00 | 78.45 | 81.20 | - | -1.64% | 1,106,506 |
| Aug 21, 2025 | 82.30 | 84.10 | 79.10 | 82.55 | - | -16.91% | 1,371,898 |
| Aug 20, 2025 | 98.70 | 99.85 | 98.00 | 99.35 | - | 0.15% | 66,354 |
| Aug 19, 2025 | 99.35 | 100.60 | 99.10 | 99.20 | - | -0.15% | 69,513 |
| Aug 18, 2025 | 97.50 | 99.55 | 97.30 | 99.35 | - | 2.05% | 85,408 |
| Aug 15, 2025 | 98.80 | 98.80 | 97.05 | 97.35 | - | 0.21% | 73,182 |
| Aug 14, 2025 | 97.15 | 97.15 | 97.15 | 97.15 | - | - | 88,531 |
| Aug 13, 2025 | 98.65 | 99.50 | 97.00 | 97.15 | - | -1.92% | 75,487 |
| Aug 12, 2025 | 99.05 | 99.05 | 99.05 | 99.05 | - | - | 60,273 |
| Aug 11, 2025 | 99.25 | 99.45 | 98.25 | 99.05 | - | -0.20% | 62,348 |
| Aug 8, 2025 | 100.30 | 100.90 | 99.15 | 99.25 | - | 0.51% | 65,624 |
| Aug 7, 2025 | 98.75 | 98.75 | 98.75 | 98.75 | - | - | 127,077 |
| Aug 6, 2025 | 98.85 | 99.95 | 98.30 | 98.75 | - | 0.15% | 70,244 |
| Aug 5, 2025 | 99.00 | 100.80 | 98.40 | 98.60 | - | 0.05% | 115,508 |
| Aug 4, 2025 | 99.25 | 100.00 | 98.55 | 98.55 | - | 0.05% | 93,009 |
| Aug 1, 2025 | 98.65 | 99.90 | 97.55 | 98.50 | - | -0.76% | 118,619 |
| Jul 31, 2025 | 100.60 | 101.30 | 98.95 | 99.25 | - | -0.95% | 112,504 |
| Jul 30, 2025 | 99.90 | 101.30 | 99.60 | 100.20 | - | -0.10% | 58,123 |
| Jul 29, 2025 | 99.75 | 101.80 | 99.75 | 100.30 | - | 0.40% | 160,276 |
| Jul 28, 2025 | 102.70 | 102.90 | 99.90 | 99.90 | - | -1.96% | 75,359 |
| Jul 25, 2025 | 102.20 | 102.90 | 101.00 | 101.90 | - | -1.26% | 113,443 |
| Jul 24, 2025 | 104.80 | 104.90 | 102.50 | 103.20 | - | 1.18% | 122,648 |
| Jul 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | - | - | 82,959 |
| Jul 22, 2025 | 102.30 | 102.30 | 100.90 | 102.00 | - | -0.49% | 75,242 |
| Jul 21, 2025 | 104.30 | 104.80 | 102.50 | 102.50 | - | -1.35% | 59,026 |
| Jul 18, 2025 | 104.00 | 104.80 | 103.30 | 103.90 | - | - | 69,900 |
| Jul 17, 2025 | 105.20 | 105.20 | 103.70 | 103.90 | - | -1.33% | 121,443 |
| Jul 16, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | - | - | 75,833 |
| Jul 15, 2025 | 104.20 | 106.10 | 104.20 | 105.30 | - | 1.06% | 107,667 |
| Jul 14, 2025 | 104.30 | 105.10 | 103.60 | 104.20 | - | -0.86% | 60,684 |
| Jul 11, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | - | - | 83,839 |
| Jul 10, 2025 | 106.10 | 106.10 | 103.80 | 105.10 | - | -1.31% | 109,905 |
| Jul 9, 2025 | 105.00 | 106.50 | 104.90 | 106.50 | - | 1.04% | 92,807 |
| Jul 8, 2025 | 106.10 | 106.80 | 105.40 | 105.40 | - | -0.57% | 96,616 |
| Jul 7, 2025 | 102.30 | 106.00 | 102.30 | 106.00 | - | 3.52% | 113,125 |
| Jul 4, 2025 | 102.00 | 103.60 | 102.00 | 102.40 | - | -0.10% | 46,670 |
| Jul 3, 2025 | 103.10 | 103.70 | 101.50 | 102.50 | - | -0.87% | 67,432 |
| Jul 2, 2025 | 104.50 | 104.80 | 103.40 | 103.40 | - | -0.96% | 83,296 |
| Jul 1, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | - | - | 19,202 |
| Jun 30, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | - | - | 96,398 |
| Jun 27, 2025 | 103.70 | 104.40 | 103.00 | 104.40 | - | 1.36% | 68,864 |
| Jun 26, 2025 | 104.20 | 104.30 | 102.60 | 103.00 | - | -1.15% | 58,075 |
| Jun 25, 2025 | 104.60 | 104.90 | 103.50 | 104.20 | - | -0.29% | 76,858 |
| Jun 24, 2025 | 104.30 | 105.30 | 103.10 | 104.50 | - | 1.65% | 102,710 |
| Jun 23, 2025 | 101.70 | 103.50 | 101.70 | 102.80 | - | 0.19% | 61,486 |
| Jun 20, 2025 | 102.10 | 103.10 | 101.60 | 102.60 | - | 0.79% | 208,926 |
| Jun 19, 2025 | 101.70 | 102.80 | 101.50 | 101.80 | - | -0.68% | 73,962 |
| Jun 18, 2025 | 102.40 | 104.00 | 102.10 | 102.50 | - | 0.49% | 211,826 |
| Jun 17, 2025 | 103.10 | 103.60 | 101.30 | 102.00 | - | -2.21% | 117,162 |
| Jun 16, 2025 | 103.90 | 104.30 | 103.20 | 104.30 | - | 0.68% | 65,697 |