CTS Eventim AG & Co. KGaA (FRA:EVD)
Germany · Delayed Price · Currency is EUR 55.40
-1.00 (-1.77%)
At close: Sep 18, 2026
FRA:EVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.90 | 56.00 | 55.40 | 55.40 | 55.40 | -1.77% | - |
| Sep 17, 2026 | 57.10 | 57.10 | 55.90 | 56.40 | 56.40 | -0.79% | 200 |
| Sep 16, 2026 | 55.25 | 56.85 | 55.25 | 56.85 | 56.85 | 1.52% | - |
| Sep 15, 2026 | 55.90 | 56.00 | 55.75 | 56.00 | 56.00 | -0.97% | - |
| Sep 14, 2026 | 56.20 | 56.55 | 56.20 | 56.55 | 56.55 | -0.35% | - |
| Sep 11, 2026 | 55.40 | 57.15 | 55.40 | 56.75 | 56.75 | 1.07% | 30 |
| Sep 10, 2026 | 56.35 | 56.90 | 56.15 | 56.15 | 56.15 | -0.35% | - |
| Sep 9, 2026 | 56.15 | 57.20 | 56.15 | 56.35 | 56.35 | -0.97% | 178 |
| Sep 8, 2026 | 56.90 | 57.05 | 56.90 | 56.90 | 56.90 | 0.26% | - |
| Sep 7, 2026 | 58.20 | 58.20 | 56.75 | 56.75 | 56.75 | -3.65% | - |
| Sep 4, 2026 | 58.60 | 58.90 | 58.55 | 58.90 | 58.90 | 0.51% | 60 |
| Sep 3, 2026 | 58.15 | 58.60 | 58.00 | 58.60 | 58.60 | 3.81% | 45 |
| Sep 2, 2026 | 57.05 | 57.05 | 56.20 | 56.45 | 56.45 | -0.96% | 16 |
| Sep 1, 2026 | 58.20 | 58.20 | 57.00 | 57.00 | 57.00 | -3.14% | 826 |
| Aug 31, 2026 | 59.10 | 59.30 | 58.80 | 58.85 | 58.85 | -1.51% | 6 |
| Aug 28, 2026 | 60.20 | 60.20 | 59.25 | 59.75 | 59.75 | -0.83% | 31 |
| Aug 27, 2026 | 59.35 | 60.25 | 58.50 | 60.25 | 60.25 | 1.26% | 2,001 |
| Aug 26, 2026 | 58.90 | 59.50 | 58.00 | 59.50 | 59.50 | 0.68% | 122 |
| Aug 25, 2026 | 61.45 | 61.50 | 59.10 | 59.10 | 59.10 | -1.66% | 603 |
| Aug 24, 2026 | 59.20 | 60.85 | 59.20 | 60.10 | 60.10 | 1.01% | 955 |
| Aug 21, 2026 | 56.65 | 59.55 | 54.00 | 59.50 | 59.50 | 5.78% | 460 |
| Aug 20, 2026 | 58.15 | 58.20 | 55.75 | 56.25 | 56.25 | -3.85% | 436 |
| Aug 19, 2026 | 57.50 | 58.50 | 56.70 | 58.50 | 58.50 | 1.92% | 290 |
| Aug 18, 2026 | 57.35 | 57.40 | 57.30 | 57.40 | 57.40 | -0.26% | 100 |
| Aug 17, 2026 | 58.80 | 58.80 | 57.50 | 57.55 | 57.55 | -1.71% | 1,072 |
| Aug 14, 2026 | 57.90 | 59.00 | 57.40 | 58.55 | 58.55 | 2.27% | 142 |
| Aug 13, 2026 | 58.40 | 58.40 | 57.25 | 57.25 | 57.25 | -2.47% | 500 |
| Aug 12, 2026 | 58.15 | 59.00 | 58.15 | 58.70 | 58.70 | 0.09% | 141 |
| Aug 11, 2026 | 57.80 | 58.65 | 57.50 | 58.65 | 58.65 | 0.86% | 86 |
| Aug 10, 2026 | 58.65 | 58.85 | 58.15 | 58.15 | 58.15 | -1.77% | 51 |
| Aug 7, 2026 | 57.95 | 59.20 | 57.95 | 59.20 | 59.20 | 2.07% | 1 |
| Aug 6, 2026 | 57.75 | 58.60 | 57.75 | 58.00 | 58.00 | -1.02% | 100 |
| Aug 5, 2026 | 58.55 | 58.70 | 58.10 | 58.60 | 58.60 | 0.34% | 102 |
| Aug 4, 2026 | 58.50 | 58.50 | 57.25 | 58.40 | 58.40 | -0.43% | 239 |
| Aug 3, 2026 | 58.95 | 58.95 | 58.65 | 58.65 | 58.65 | -0.26% | 196 |
| Jul 31, 2026 | 61.05 | 61.40 | 58.80 | 58.80 | 58.80 | -3.61% | 30 |
| Jul 30, 2026 | 60.85 | 61.90 | 60.85 | 61.00 | 61.00 | - | 1 |
| Jul 29, 2026 | 61.20 | 62.10 | 61.00 | 61.00 | 61.00 | -0.16% | 1 |
| Jul 28, 2026 | 58.60 | 61.10 | 58.60 | 61.10 | 61.10 | 4.36% | 499 |
| Jul 27, 2026 | 57.10 | 58.65 | 56.50 | 58.55 | 58.55 | 4.46% | 292 |
| Jul 24, 2026 | 55.65 | 56.20 | 55.65 | 56.05 | 56.05 | -0.80% | - |
| Jul 23, 2026 | 56.65 | 56.65 | 56.20 | 56.50 | 56.50 | -2.67% | 1 |
| Jul 22, 2026 | 57.55 | 58.05 | 57.30 | 58.05 | 58.05 | 1.31% | - |
| Jul 21, 2026 | 57.60 | 57.60 | 57.30 | 57.30 | 57.30 | 0.09% | - |
| Jul 20, 2026 | 56.85 | 57.25 | 56.85 | 57.25 | 57.25 | 1.24% | 200 |
| Jul 17, 2026 | 56.10 | 56.75 | 56.10 | 56.55 | 56.55 | -0.35% | - |
| Jul 16, 2026 | 56.50 | 56.75 | 56.20 | 56.75 | 56.75 | 1.43% | - |
| Jul 15, 2026 | 55.40 | 56.70 | 55.15 | 55.95 | 55.95 | 1.63% | 64 |
| Jul 14, 2026 | 55.75 | 55.75 | 54.35 | 55.05 | 55.05 | -1.61% | 1 |
| Jul 13, 2026 | 56.35 | 57.20 | 55.95 | 55.95 | 55.95 | 0.54% | 131 |