CTS Eventim AG & Co. KGaA (FRA:EVD)
Germany · Delayed Price · Currency is EUR 48.90
-18.25 (-27.18%)
At close: Mar 27, 2026
FRA:EVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 66.45 | 66.45 | 48.58 | 48.90 | 48.90 | -27.18% | 6,427 |
| Mar 26, 2026 | 63.75 | 67.15 | 63.40 | 67.15 | 67.15 | 4.92% | 100 |
| Mar 25, 2026 | 63.55 | 64.90 | 63.55 | 64.00 | 64.00 | 1.67% | 226 |
| Mar 24, 2026 | 62.95 | 63.60 | 62.95 | 62.95 | 62.95 | -0.71% | 8 |
| Mar 23, 2026 | 62.40 | 64.40 | 61.50 | 63.40 | 63.40 | 0.24% | 552 |
| Mar 20, 2026 | 64.80 | 65.15 | 63.25 | 63.25 | 63.25 | -1.94% | 155 |
| Mar 19, 2026 | 65.80 | 65.80 | 64.50 | 64.50 | 64.50 | -4.44% | 50 |
| Mar 18, 2026 | 67.20 | 67.50 | 66.90 | 67.50 | 67.50 | -0.52% | 16 |
| Mar 17, 2026 | 67.65 | 67.85 | 67.45 | 67.85 | 67.85 | 1.27% | 64 |
| Mar 16, 2026 | 69.45 | 69.45 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Mar 13, 2026 | 68.65 | 69.55 | 68.50 | 68.50 | 68.50 | -1.72% | 149 |
| Mar 12, 2026 | 68.80 | 69.70 | 68.80 | 69.70 | 69.70 | 1.01% | - |
| Mar 11, 2026 | 68.75 | 69.40 | 68.75 | 69.00 | 69.00 | 0.36% | 71 |
| Mar 10, 2026 | 68.25 | 68.75 | 68.25 | 68.75 | 68.75 | 2.84% | - |
| Mar 9, 2026 | 66.05 | 66.85 | 66.05 | 66.85 | 66.85 | 0.60% | 30 |
| Mar 6, 2026 | 67.75 | 67.95 | 66.45 | 66.45 | 66.45 | -0.15% | 1 |
| Mar 5, 2026 | 65.35 | 66.55 | 65.35 | 66.55 | 66.55 | 1.22% | - |
| Mar 4, 2026 | 65.55 | 65.75 | 65.55 | 65.75 | 65.75 | 1.00% | - |
| Mar 3, 2026 | 66.40 | 66.40 | 65.10 | 65.10 | 65.10 | -3.27% | 20 |
| Mar 2, 2026 | 67.25 | 67.30 | 66.70 | 67.30 | 67.30 | -0.81% | - |
| Feb 27, 2026 | 66.10 | 67.85 | 65.55 | 67.85 | 67.85 | 5.69% | 156 |
| Feb 26, 2026 | 63.85 | 64.20 | 63.70 | 64.20 | 64.20 | -0.77% | 1 |
| Feb 25, 2026 | 64.70 | 64.70 | 64.60 | 64.70 | 64.70 | -0.69% | 101 |
| Feb 24, 2026 | 65.55 | 65.55 | 65.15 | 65.15 | 65.15 | -1.73% | 15 |
| Feb 23, 2026 | 66.75 | 66.75 | 66.30 | 66.30 | 66.30 | -1.19% | - |
| Feb 20, 2026 | 66.10 | 67.30 | 65.65 | 67.10 | 67.10 | 2.36% | 487 |
| Feb 19, 2026 | 65.00 | 65.85 | 65.00 | 65.55 | 65.55 | 0.08% | 3 |
| Feb 18, 2026 | 65.90 | 65.90 | 64.25 | 65.50 | 65.50 | 1.39% | 22 |
| Feb 17, 2026 | 65.55 | 65.55 | 64.60 | 64.60 | 64.60 | -2.20% | 230 |
| Feb 16, 2026 | 66.60 | 67.75 | 66.05 | 66.05 | 66.05 | -2.29% | 725 |
| Feb 13, 2026 | 67.80 | 67.90 | 67.60 | 67.60 | 67.60 | -1.17% | 1 |
| Feb 12, 2026 | 67.90 | 68.40 | 67.85 | 68.40 | 68.40 | 0.22% | 3 |
| Feb 11, 2026 | 70.75 | 70.75 | 68.25 | 68.25 | 68.25 | -0.94% | 114 |
| Feb 10, 2026 | 67.95 | 68.90 | 67.95 | 68.90 | 68.90 | 1.03% | - |
| Feb 9, 2026 | 69.20 | 69.20 | 67.60 | 68.20 | 68.20 | -1.45% | 1 |
| Feb 6, 2026 | 68.70 | 69.20 | 67.85 | 69.20 | 69.20 | 0.29% | 73 |
| Feb 5, 2026 | 68.60 | 69.00 | 68.60 | 69.00 | 69.00 | 0.15% | - |
| Feb 4, 2026 | 68.90 | 68.90 | 68.05 | 68.90 | 68.90 | 0.58% | 101 |
| Feb 3, 2026 | 71.70 | 71.70 | 68.50 | 68.50 | 68.50 | -4.33% | 241 |
| Feb 2, 2026 | 70.90 | 71.60 | 70.15 | 71.60 | 71.60 | 0.07% | 70 |
| Jan 30, 2026 | 71.45 | 71.55 | 70.75 | 71.55 | 71.55 | 1.06% | 15 |
| Jan 29, 2026 | 72.40 | 72.40 | 70.80 | 70.80 | 70.80 | -3.41% | 16 |
| Jan 28, 2026 | 72.65 | 73.30 | 72.15 | 73.30 | 73.30 | 0.41% | 600 |
| Jan 27, 2026 | 73.55 | 73.95 | 73.00 | 73.00 | 73.00 | -1.35% | 300 |
| Jan 26, 2026 | 73.00 | 74.00 | 72.75 | 74.00 | 74.00 | 2.00% | 300 |
| Jan 23, 2026 | 72.40 | 72.55 | 72.40 | 72.55 | 72.55 | -0.27% | - |
| Jan 22, 2026 | 72.15 | 72.75 | 72.15 | 72.75 | 72.75 | 1.39% | 225 |
| Jan 21, 2026 | 72.15 | 72.15 | 70.95 | 71.75 | 71.75 | -0.55% | 223 |
| Jan 20, 2026 | 73.40 | 73.40 | 71.55 | 72.15 | 72.15 | -2.24% | 70 |
| Jan 19, 2026 | 77.30 | 77.30 | 73.80 | 73.80 | 73.80 | -4.59% | 223 |