CTS Eventim AG & Co. KGaA (VIE:EVD)
Austria · Delayed Price · Currency is EUR 86.20
+1.65 (1.95%)
At close: Sep 8, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 84.25 | 86.20 | 84.25 | 86.20 | - | 1.95% | - |
| Sep 5, 2025 | 84.60 | 85.00 | 84.05 | 84.55 | - | -0.06% | - |
| Sep 4, 2025 | 82.10 | 84.60 | 82.10 | 84.60 | - | 4.06% | - |
| Sep 3, 2025 | 80.80 | 81.30 | 80.65 | 81.30 | - | 2.39% | - |
| Sep 2, 2025 | 80.20 | 80.20 | 78.75 | 79.40 | - | 0.51% | - |
| Sep 1, 2025 | 80.50 | 80.50 | 78.55 | 79.00 | - | -1.99% | - |
| Aug 29, 2025 | 80.55 | 80.60 | 80.25 | 80.60 | - | -0.12% | - |
| Aug 28, 2025 | 81.40 | 81.40 | 80.70 | 80.70 | - | -0.43% | - |
| Aug 27, 2025 | 81.95 | 81.95 | 80.60 | 81.05 | - | -0.43% | 10 |
| Aug 26, 2025 | 83.00 | 83.00 | 81.40 | 81.40 | - | -1.09% | - |
| Aug 25, 2025 | 82.25 | 82.30 | 82.05 | 82.30 | - | 4.18% | - |
| Aug 22, 2025 | 82.00 | 82.50 | 79.00 | 79.00 | - | -4.18% | 6 |
| Aug 21, 2025 | 80.30 | 83.20 | 80.30 | 82.45 | - | -16.93% | - |
| Aug 20, 2025 | 99.00 | 99.55 | 98.85 | 99.25 | - | -0.25% | - |
| Aug 19, 2025 | 99.50 | 100.40 | 99.50 | 99.50 | - | 0.05% | - |
| Aug 18, 2025 | 98.30 | 99.45 | 97.70 | 99.45 | - | 2.16% | - |
| Aug 15, 2025 | 98.40 | 98.40 | 97.10 | 97.35 | - | -0.61% | - |
| Aug 14, 2025 | 97.65 | 97.95 | 96.65 | 97.95 | - | 0.77% | - |
| Aug 13, 2025 | 99.30 | 99.30 | 97.20 | 97.20 | - | -1.02% | - |
| Aug 12, 2025 | 99.30 | 99.30 | 97.70 | 98.20 | - | -0.71% | - |
| Aug 11, 2025 | 99.05 | 99.05 | 98.60 | 98.90 | - | -0.45% | - |
| Aug 8, 2025 | 99.75 | 100.80 | 99.35 | 99.35 | - | -0.25% | - |
| Aug 7, 2025 | 99.05 | 99.70 | 98.75 | 99.60 | - | 0.91% | 97 |
| Aug 6, 2025 | 99.90 | 99.90 | 98.60 | 98.70 | - | -0.50% | - |
| Aug 5, 2025 | 99.45 | 99.85 | 98.70 | 99.20 | - | 0.56% | - |
| Aug 4, 2025 | 99.45 | 99.45 | 98.65 | 98.65 | - | 0.15% | - |
| Aug 1, 2025 | 99.70 | 99.70 | 97.85 | 98.50 | - | -1.10% | - |
| Jul 31, 2025 | 100.60 | 100.60 | 99.60 | 99.60 | - | -0.90% | - |
| Jul 30, 2025 | 100.10 | 101.20 | 99.90 | 100.50 | - | -0.20% | - |
| Jul 29, 2025 | 100.30 | 101.60 | 100.30 | 100.70 | - | 0.60% | - |
| Jul 28, 2025 | 102.20 | 102.40 | 100.10 | 100.10 | - | -2.15% | - |
| Jul 25, 2025 | 102.10 | 102.50 | 101.70 | 102.30 | - | -0.58% | - |
| Jul 24, 2025 | 104.80 | 104.80 | 102.70 | 102.90 | - | -0.96% | 97 |
| Jul 23, 2025 | 102.00 | 103.90 | 102.00 | 103.90 | - | 2.06% | - |
| Jul 22, 2025 | 102.30 | 102.30 | 101.60 | 101.80 | - | -0.88% | - |
| Jul 21, 2025 | 104.90 | 104.90 | 102.70 | 102.70 | - | -1.44% | - |
| Jul 18, 2025 | 104.10 | 104.50 | 104.00 | 104.20 | - | 0.29% | - |
| Jul 17, 2025 | 104.90 | 104.90 | 103.90 | 103.90 | - | -1.05% | - |
| Jul 16, 2025 | 106.10 | 106.80 | 105.00 | 105.00 | - | -0.47% | - |
| Jul 15, 2025 | 104.80 | 106.00 | 104.80 | 105.50 | - | 1.34% | - |
| Jul 14, 2025 | 104.50 | 104.50 | 104.00 | 104.10 | - | -0.86% | - |
| Jul 11, 2025 | 105.10 | 105.10 | 103.20 | 105.00 | - | 0.29% | - |
| Jul 10, 2025 | 106.00 | 106.00 | 104.70 | 104.70 | - | -1.51% | - |
| Jul 9, 2025 | 105.20 | 106.30 | 105.20 | 106.30 | - | 0.38% | - |
| Jul 8, 2025 | 106.00 | 106.50 | 105.90 | 105.90 | - | 0.47% | - |
| Jul 7, 2025 | 102.70 | 105.40 | 102.70 | 105.40 | - | 3.03% | - |
| Jul 4, 2025 | 102.00 | 103.10 | 102.00 | 102.30 | - | -0.20% | - |
| Jul 3, 2025 | 103.50 | 103.50 | 101.70 | 102.50 | - | -1.63% | - |
| Jul 2, 2025 | 104.90 | 104.90 | 104.20 | 104.20 | - | -0.38% | - |
| Jul 1, 2025 | 105.30 | 105.30 | 104.60 | 104.60 | - | -1.04% | - |