CTS Eventim AG & Co. KGaA (FRA:EVD)
Germany · Delayed Price · Currency is EUR 59.50
+0.40 (0.68%)
Last updated: Aug 26, 2026, 5:23 PM CET
FRA:EVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 58.90 | 58.90 | 58.00 | 58.60 | - | -0.85% | 120 |
| 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 |
| Jul 10, 2026 | 53.45 | 55.65 | 53.45 | 55.65 | 55.65 | 3.25% | 19 |
| Jul 9, 2026 | 54.45 | 54.45 | 53.65 | 53.90 | 53.90 | -1.01% | 1 |
| Jul 8, 2026 | 56.15 | 56.15 | 54.45 | 54.45 | 54.45 | -4.72% | 531 |
| Jul 7, 2026 | 56.85 | 57.60 | 56.75 | 57.15 | 57.15 | 0.09% | 166 |
| Jul 6, 2026 | 58.00 | 58.75 | 57.10 | 57.10 | 57.10 | -0.87% | 813 |
| Jul 3, 2026 | 58.10 | 58.10 | 57.10 | 57.60 | 57.60 | 1.05% | 299 |
| Jul 2, 2026 | 54.45 | 57.00 | 54.45 | 57.00 | 57.00 | 6.24% | 1,120 |
| Jul 1, 2026 | 50.85 | 53.65 | 50.85 | 53.65 | 53.65 | 5.40% | 326 |
| Jun 30, 2026 | 50.40 | 51.05 | 50.40 | 50.90 | 50.90 | 1.39% | 54 |
| Jun 29, 2026 | 49.68 | 50.20 | 49.68 | 50.20 | 50.20 | 1.25% | 550 |
| Jun 26, 2026 | 49.58 | 49.58 | 48.78 | 49.58 | 49.58 | -1.04% | 60 |
| Jun 25, 2026 | 50.40 | 50.40 | 49.76 | 50.10 | 50.10 | -1.38% | 442 |
| Jun 24, 2026 | 50.40 | 50.80 | 49.46 | 50.80 | 50.80 | -0.10% | 608 |
| Jun 23, 2026 | 50.60 | 50.85 | 50.50 | 50.85 | 50.85 | -1.36% | 150 |
| Jun 22, 2026 | 52.20 | 52.20 | 51.30 | 51.55 | 51.55 | -2.09% | 200 |
| Jun 19, 2026 | 52.60 | 52.75 | 52.25 | 52.65 | 52.65 | -0.85% | 40 |
| Jun 18, 2026 | 53.45 | 53.45 | 52.60 | 53.10 | 53.10 | -2.48% | 151 |