CTS Eventim AG & Co. KGaA (LON:0EEE)
London · Delayed Price · Currency is GBP · Price in EUR 71.51
+0.10 (0.14%)
At close: Feb 2, 2026
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 69.93 | 70.30 | 67.90 | 68.80 | 68.79 | -3.80% | 15,382 |
| Feb 2, 2026 | 71.18 | 71.75 | 71.25 | 71.51 | 71.51 | 0.14% | 12,431 |
| Jan 30, 2026 | 71.23 | 71.60 | 71.25 | 71.41 | 71.41 | 0.70% | 24,878 |
| Jan 29, 2026 | 72.90 | 73.15 | 70.50 | 70.92 | 70.92 | -2.39% | 36,805 |
| Jan 28, 2026 | 71.28 | 73.00 | 71.10 | 72.65 | 72.65 | -0.48% | 53,763 |
| Jan 27, 2026 | 74.00 | 74.10 | 72.60 | 73.00 | 73.00 | -0.46% | 199,238 |
| Jan 26, 2026 | 72.95 | 73.75 | 72.80 | 73.34 | 73.34 | 0.67% | 107,811 |
| Jan 23, 2026 | 72.65 | 73.00 | 72.10 | 72.85 | 72.85 | 0.64% | 143,079 |
| Jan 22, 2026 | 72.90 | 73.00 | 72.35 | 72.39 | 72.38 | 1.45% | 189,099 |
| Jan 21, 2026 | 71.88 | 72.10 | 70.20 | 71.35 | 71.35 | -0.76% | 361,946 |
| Jan 20, 2026 | 73.23 | 73.55 | 71.45 | 71.90 | 71.90 | -2.77% | 1,873 |
| Jan 19, 2026 | 76.40 | 76.65 | 73.75 | 73.95 | 73.95 | -4.15% | 61,407 |
| Jan 16, 2026 | 75.93 | 77.20 | 75.90 | 77.15 | 77.15 | 1.31% | 5,617 |
| Jan 15, 2026 | 76.50 | 76.60 | 75.60 | 76.15 | 76.15 | -0.46% | 2,300 |
| Jan 14, 2026 | 78.45 | 78.70 | 76.25 | 76.50 | 76.50 | -1.80% | 53,600 |
| Jan 13, 2026 | 79.73 | 80.00 | 77.85 | 77.90 | 77.90 | -1.95% | 88,115 |
| Jan 12, 2026 | 79.78 | 79.90 | 79.10 | 79.45 | 79.45 | 0.32% | 8,675 |
| Jan 9, 2026 | 78.70 | 79.45 | 78.05 | 79.20 | 79.20 | 1.47% | 2,286 |
| Jan 8, 2026 | 78.30 | 78.70 | 77.95 | 78.05 | 78.05 | 0.06% | 186,080 |
| Jan 7, 2026 | 78.80 | 79.30 | 77.60 | 78.00 | 78.00 | -0.89% | 747 |
| Jan 6, 2026 | 80.45 | 80.60 | 77.50 | 78.70 | 78.70 | -1.19% | 1,584 |
| Jan 5, 2026 | 78.70 | 80.10 | 77.80 | 79.65 | 79.65 | 2.97% | 8,252 |
| Jan 2, 2026 | 78.55 | 78.95 | 77.35 | 77.35 | 77.35 | -1.72% | 115,269 |
| Dec 30, 2025 | 78.30 | 78.70 | 78.39 | 78.70 | 78.70 | 0.06% | 13,686 |
| Dec 29, 2025 | 77.83 | 78.75 | 77.30 | 78.65 | 78.65 | 1.03% | 5,095 |
| Dec 23, 2025 | 77.58 | 77.85 | 77.15 | 77.85 | 77.85 | 0.45% | 6,161 |
| Dec 22, 2025 | 77.58 | 77.70 | 76.90 | 77.50 | 77.50 | 0.06% | 336 |
| Dec 19, 2025 | 76.90 | 77.50 | 76.70 | 77.45 | 77.45 | 0.48% | 2,513 |
| Dec 18, 2025 | 76.90 | 77.55 | 76.70 | 77.08 | 77.08 | 0.79% | 137,859 |
| Dec 17, 2025 | 76.90 | 77.10 | 76.35 | 76.48 | 76.48 | 0.02% | 46,886 |
| Dec 16, 2025 | 77.23 | 77.30 | 76.00 | 76.47 | 76.46 | -0.53% | 21,070 |
| Dec 15, 2025 | 76.75 | 77.70 | 76.60 | 76.88 | 76.88 | -0.16% | 1,048 |
| Dec 12, 2025 | 78.30 | 78.25 | 77.00 | 77.00 | 77.00 | -1.03% | 43,293 |
| Dec 11, 2025 | 78.85 | 78.95 | 77.55 | 77.80 | 77.80 | -1.77% | 470 |
| Dec 10, 2025 | 80.90 | 81.10 | 79.20 | 79.20 | 79.20 | -2.04% | 80,160 |
| Dec 9, 2025 | 80.55 | 81.10 | 80.60 | 80.85 | 80.85 | 0.25% | 38 |
| Dec 8, 2025 | 81.73 | 81.85 | 80.65 | 80.65 | 80.65 | -0.98% | 1,178 |
| Dec 5, 2025 | 80.40 | 81.55 | 80.25 | 81.45 | 81.45 | 1.37% | 144,830 |
| Dec 4, 2025 | 79.28 | 80.52 | 79.20 | 80.35 | 80.35 | 1.58% | 116,545 |
| Dec 3, 2025 | 80.40 | 80.90 | 79.00 | 79.10 | 79.10 | -2.54% | 153,838 |
| Dec 2, 2025 | 82.10 | 82.30 | 80.90 | 81.16 | 81.16 | -1.09% | 8,305 |
| Dec 1, 2025 | 84.00 | 84.35 | 81.80 | 82.05 | 82.05 | -2.50% | 8,992 |
| Nov 28, 2025 | 82.95 | 84.30 | 83.15 | 84.15 | 84.15 | 1.76% | 1,087 |
| Nov 27, 2025 | 82.10 | 82.90 | 81.80 | 82.70 | 82.70 | 1.06% | 7,991 |
| Nov 26, 2025 | 84.30 | 84.40 | 81.50 | 81.83 | 81.83 | -2.24% | 153,394 |
| Nov 25, 2025 | 83.28 | 83.80 | 82.00 | 83.70 | 83.70 | -0.89% | 2,581 |
| Nov 24, 2025 | 85.38 | 86.15 | 83.35 | 84.45 | 84.45 | 4.13% | 4,219 |
| Nov 21, 2025 | 84.75 | 85.00 | 79.90 | 81.10 | 81.10 | 7.04% | 76,564 |
| Nov 20, 2025 | 79.93 | 80.40 | 74.73 | 75.77 | 75.77 | -2.11% | 334,634 |
| Nov 19, 2025 | 77.28 | 79.40 | 77.10 | 77.40 | 77.40 | -1.09% | 58,628 |