CTS Eventim AG & Co. KGaA (VIE:EVD)
Austria · Delayed Price · Currency is EUR 51.10
-1.05 (-2.01%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:EVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 51.10 | 51.10 | 50.80 | 51.10 | 51.10 | -2.01% | - |
| Apr 1, 2026 | 51.65 | 52.15 | 51.55 | 52.15 | 52.15 | 4.55% | 229 |
| Mar 31, 2026 | 50.45 | 50.45 | 49.88 | 49.88 | 49.88 | - | - |
| Mar 30, 2026 | 50.00 | 50.10 | 48.98 | 49.88 | 49.88 | 0.32% | - |
| Mar 27, 2026 | 59.25 | 59.25 | 49.08 | 49.72 | 49.72 | -22.25% | 1,212 |
| Mar 26, 2026 | 63.95 | 64.65 | 63.40 | 63.95 | 63.95 | -0.93% | - |
| Mar 25, 2026 | 64.70 | 64.85 | 64.45 | 64.55 | 64.55 | 1.57% | 10 |
| Mar 24, 2026 | 64.10 | 64.10 | 63.15 | 63.55 | 63.55 | -0.31% | - |
| Mar 23, 2026 | 61.60 | 64.10 | 61.30 | 63.75 | 63.75 | 0.79% | - |
| Mar 20, 2026 | 65.30 | 65.30 | 63.25 | 63.25 | 63.25 | -3.51% | - |
| Mar 19, 2026 | 65.85 | 65.95 | 65.55 | 65.55 | 65.55 | -1.80% | - |
| Mar 18, 2026 | 67.35 | 67.65 | 66.75 | 66.75 | 66.75 | -1.04% | - |
| Mar 17, 2026 | 67.65 | 67.95 | 67.30 | 67.45 | 67.45 | 0.22% | - |
| Mar 16, 2026 | 69.00 | 69.00 | 66.45 | 67.30 | 67.30 | -1.97% | - |
| Mar 13, 2026 | 68.85 | 69.80 | 68.65 | 68.65 | 68.65 | -1.22% | - |
| Mar 12, 2026 | 68.80 | 69.75 | 68.80 | 69.50 | 69.50 | 0.43% | - |
| Mar 11, 2026 | 69.35 | 69.85 | 69.05 | 69.20 | 69.20 | 0.07% | - |
| Mar 10, 2026 | 67.75 | 69.15 | 67.75 | 69.15 | 69.15 | 4.30% | - |
| Mar 9, 2026 | 65.60 | 66.85 | 65.60 | 66.30 | 66.30 | -1.34% | - |
| Mar 6, 2026 | 67.40 | 68.35 | 66.70 | 67.20 | 67.20 | 0.30% | 384 |
| Mar 5, 2026 | 65.55 | 67.00 | 65.55 | 67.00 | 67.00 | 1.75% | - |
| Mar 4, 2026 | 65.90 | 66.40 | 65.70 | 65.85 | 65.85 | 1.23% | 256 |
| Mar 3, 2026 | 66.65 | 66.65 | 65.05 | 65.05 | 65.05 | -3.27% | - |
| Mar 2, 2026 | 66.30 | 67.55 | 66.30 | 67.25 | 67.25 | -2.18% | 15 |
| Feb 27, 2026 | 66.00 | 68.75 | 66.00 | 68.75 | 68.75 | 4.64% | 768 |
| Feb 26, 2026 | 64.30 | 65.70 | 63.90 | 65.70 | 65.70 | 1.86% | - |
| Feb 25, 2026 | 64.85 | 64.85 | 64.50 | 64.50 | 64.50 | -0.85% | - |
| Feb 24, 2026 | 65.50 | 65.50 | 65.00 | 65.05 | 65.05 | -0.99% | - |
| Feb 23, 2026 | 66.50 | 66.90 | 65.70 | 65.70 | 65.70 | -1.57% | - |
| Feb 20, 2026 | 65.70 | 66.75 | 65.70 | 66.75 | 66.75 | 2.06% | - |
| Feb 19, 2026 | 65.85 | 65.85 | 65.35 | 65.40 | 65.40 | 0.46% | - |
| Feb 18, 2026 | 65.05 | 65.10 | 64.30 | 65.10 | 65.10 | -0.61% | 20 |
| Feb 17, 2026 | 65.20 | 65.50 | 64.90 | 65.50 | 65.50 | -0.23% | - |
| Feb 16, 2026 | 66.90 | 66.90 | 65.65 | 65.65 | 65.65 | -1.72% | - |
| Feb 13, 2026 | 67.85 | 68.00 | 66.80 | 66.80 | 66.80 | -1.55% | - |
| Feb 12, 2026 | 68.50 | 68.50 | 67.85 | 67.85 | 67.85 | -0.07% | - |
| Feb 11, 2026 | 70.10 | 70.50 | 67.90 | 67.90 | 67.90 | -2.93% | 256 |
| Feb 10, 2026 | 68.80 | 69.95 | 68.80 | 69.95 | 69.95 | 2.57% | - |
| Feb 9, 2026 | 68.45 | 68.45 | 67.75 | 68.20 | 68.20 | -0.87% | - |
| Feb 6, 2026 | 68.60 | 68.80 | 68.30 | 68.80 | 68.80 | 0.07% | 13 |
| Feb 5, 2026 | 69.10 | 69.10 | 68.75 | 68.75 | 68.75 | 0.07% | - |
| Feb 4, 2026 | 68.95 | 68.95 | 68.60 | 68.70 | 68.70 | - | - |
| Feb 3, 2026 | 70.05 | 70.05 | 68.25 | 68.70 | 68.70 | -3.65% | - |
| Feb 2, 2026 | 71.50 | 71.65 | 71.30 | 71.30 | 71.30 | -0.49% | - |
| Jan 30, 2026 | 71.10 | 71.65 | 71.10 | 71.65 | 71.65 | 1.06% | - |
| Jan 29, 2026 | 72.50 | 72.50 | 70.90 | 70.90 | 70.90 | -1.80% | 100 |
| Jan 28, 2026 | 71.30 | 72.20 | 71.30 | 72.20 | 72.20 | -0.62% | - |
| Jan 27, 2026 | 74.00 | 74.00 | 72.65 | 72.65 | 72.65 | -0.75% | - |
| Jan 26, 2026 | 73.10 | 73.40 | 72.70 | 73.20 | 73.20 | 0.83% | - |
| Jan 23, 2026 | 72.70 | 72.70 | 72.15 | 72.60 | 72.60 | -0.21% | 100 |