CTS Eventim AG & Co. KGaA (VIE:EVD)
Austria · Delayed Price · Currency is EUR 79.30
-1.70 (-2.10%)
At close: Dec 3, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.65 | 80.30 | 79.45 | 80.30 | 80.30 | 1.26% | 121 |
| Dec 3, 2025 | 80.55 | 80.70 | 79.00 | 79.30 | 79.30 | -2.10% | - |
| Dec 2, 2025 | 81.60 | 81.60 | 81.00 | 81.00 | 81.00 | -1.34% | - |
| Dec 1, 2025 | 83.50 | 83.50 | 82.10 | 82.10 | 82.10 | -2.38% | - |
| Nov 28, 2025 | 83.00 | 84.10 | 83.00 | 84.10 | 84.10 | 1.45% | - |
| Nov 27, 2025 | 82.30 | 82.90 | 82.30 | 82.90 | 82.90 | 0.36% | - |
| Nov 26, 2025 | 83.15 | 83.15 | 81.65 | 82.60 | 82.60 | -1.08% | - |
| Nov 25, 2025 | 83.05 | 83.50 | 82.40 | 83.50 | 83.50 | -1.07% | - |
| Nov 24, 2025 | 85.40 | 85.40 | 83.60 | 84.40 | 84.40 | 1.63% | - |
| Nov 21, 2025 | 81.95 | 83.40 | 81.95 | 83.05 | 83.05 | 8.92% | 121 |
| Nov 20, 2025 | 79.25 | 79.70 | 74.85 | 76.25 | 76.25 | -4.75% | 2,178 |
| Nov 19, 2025 | 77.50 | 80.05 | 77.50 | 80.05 | 80.05 | 3.16% | - |
| Nov 18, 2025 | 78.40 | 79.10 | 77.60 | 77.60 | 77.60 | -1.59% | - |
| Nov 17, 2025 | 79.15 | 79.15 | 78.35 | 78.85 | 78.85 | -0.88% | - |
| Nov 14, 2025 | 80.40 | 80.40 | 79.10 | 79.55 | 79.55 | -1.18% | - |
| Nov 13, 2025 | 80.85 | 81.85 | 80.25 | 80.50 | 80.50 | -0.31% | 242 |
| Nov 12, 2025 | 81.00 | 81.00 | 80.55 | 80.75 | 80.75 | 0.50% | - |
| Nov 11, 2025 | 79.80 | 80.45 | 79.35 | 80.35 | 80.35 | 0.94% | - |
| Nov 10, 2025 | 80.30 | 80.30 | 79.05 | 79.60 | 79.60 | 0.63% | - |
| Nov 7, 2025 | 79.65 | 79.65 | 79.00 | 79.10 | 79.10 | -0.44% | - |
| Nov 6, 2025 | 79.40 | 79.95 | 79.40 | 79.45 | 79.45 | -0.31% | - |
| Nov 5, 2025 | 76.00 | 79.70 | 76.00 | 79.70 | 79.70 | 3.84% | - |
| Nov 4, 2025 | 77.25 | 77.25 | 76.75 | 76.75 | 76.75 | -1.73% | - |
| Nov 3, 2025 | 77.50 | 78.15 | 77.40 | 78.10 | 78.10 | 0.32% | - |
| Oct 31, 2025 | 78.40 | 78.40 | 77.65 | 77.85 | 77.85 | -0.76% | - |
| Oct 30, 2025 | 77.25 | 78.45 | 77.00 | 78.45 | 78.45 | 2.02% | - |
| Oct 29, 2025 | 78.10 | 78.10 | 76.90 | 76.90 | 76.90 | -1.91% | - |
| Oct 28, 2025 | 78.00 | 78.50 | 77.25 | 78.40 | 78.40 | -0.32% | - |
| Oct 27, 2025 | 80.10 | 80.10 | 78.65 | 78.65 | 78.65 | -2.24% | - |
| Oct 24, 2025 | 79.80 | 80.45 | 79.70 | 80.45 | 80.45 | 0.69% | - |
| Oct 23, 2025 | 79.20 | 80.00 | 79.20 | 79.90 | 79.90 | 0.50% | - |
| Oct 22, 2025 | 79.25 | 79.55 | 79.00 | 79.50 | 79.50 | 0.51% | - |
| Oct 21, 2025 | 78.45 | 79.10 | 78.45 | 79.10 | 79.10 | 1.22% | - |
| Oct 20, 2025 | 78.10 | 78.15 | 77.65 | 78.15 | 78.15 | 0.39% | - |
| Oct 17, 2025 | 76.95 | 77.85 | 76.65 | 77.85 | 77.85 | 1.10% | 242 |
| Oct 16, 2025 | 79.20 | 79.35 | 77.00 | 77.00 | 77.00 | -3.08% | - |
| Oct 15, 2025 | 79.75 | 79.75 | 79.10 | 79.45 | 79.45 | -0.06% | - |
| Oct 14, 2025 | 80.35 | 80.35 | 78.85 | 79.50 | 79.50 | -1.79% | - |
| Oct 13, 2025 | 79.70 | 80.95 | 79.70 | 80.95 | 80.95 | 0.68% | - |
| Oct 10, 2025 | 80.80 | 81.10 | 80.40 | 80.40 | 80.40 | -0.62% | - |
| Oct 9, 2025 | 80.95 | 80.95 | 80.40 | 80.90 | 80.90 | -0.43% | - |
| Oct 8, 2025 | 81.30 | 81.30 | 80.90 | 81.25 | 81.25 | -0.06% | 121 |
| Oct 7, 2025 | 82.05 | 82.05 | 81.30 | 81.30 | 81.30 | -1.57% | - |
| Oct 6, 2025 | 83.55 | 83.55 | 82.60 | 82.60 | 82.60 | -0.96% | - |
| Oct 3, 2025 | 83.30 | 83.50 | 83.10 | 83.40 | 83.40 | -0.06% | - |
| Oct 2, 2025 | 84.55 | 84.55 | 83.45 | 83.45 | 83.45 | -0.54% | - |
| Oct 1, 2025 | 83.45 | 83.90 | 83.45 | 83.90 | 83.90 | 0.48% | - |
| Sep 30, 2025 | 82.35 | 83.50 | 82.35 | 83.50 | 83.50 | 0.91% | - |
| Sep 29, 2025 | 83.35 | 83.35 | 82.75 | 82.75 | 82.75 | -0.12% | - |
| Sep 26, 2025 | 82.75 | 82.90 | 82.65 | 82.85 | 82.85 | 0.18% | - |