CTS Eventim AG & Co. KGaA (VIE:EVD)
Austria · Delayed Price · Currency is EUR 57.15
-0.85 (-1.47%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:EVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 56.75 | 58.00 | 56.75 | 58.00 | 58.00 | 2.11% | - |
| Jul 17, 2026 | 56.95 | 56.95 | 55.80 | 56.80 | 56.80 | 0.35% | 494 |
| Jul 16, 2026 | 56.95 | 56.95 | 56.50 | 56.60 | 56.60 | -0.61% | - |
| Jul 15, 2026 | 55.15 | 56.95 | 55.15 | 56.95 | 56.95 | 1.70% | - |
| Jul 14, 2026 | 55.45 | 56.00 | 54.60 | 56.00 | 56.00 | -0.88% | - |
| Jul 13, 2026 | 56.35 | 57.15 | 55.95 | 56.50 | 56.50 | 0.53% | 400 |
| Jul 10, 2026 | 53.80 | 56.20 | 53.80 | 56.20 | 56.20 | 4.46% | - |
| Jul 9, 2026 | 54.40 | 54.40 | 53.45 | 53.80 | 53.80 | -0.65% | - |
| Jul 8, 2026 | 56.20 | 56.20 | 54.15 | 54.15 | 54.15 | -4.58% | - |
| Jul 7, 2026 | 57.75 | 57.75 | 56.75 | 56.75 | 56.75 | -1.48% | - |
| Jul 6, 2026 | 57.85 | 58.70 | 57.60 | 57.60 | 57.60 | 0.88% | - |
| Jul 3, 2026 | 57.60 | 57.65 | 57.05 | 57.10 | 57.10 | -0.52% | 75 |
| Jul 2, 2026 | 56.15 | 57.40 | 55.65 | 57.40 | 57.40 | 8.00% | 606 |
| Jul 1, 2026 | 51.30 | 53.15 | 51.30 | 53.15 | 53.15 | 4.32% | 75 |
| Jun 30, 2026 | 50.95 | 50.95 | 50.60 | 50.95 | 50.95 | 1.70% | - |
| Jun 29, 2026 | 49.86 | 50.25 | 49.86 | 50.10 | 50.10 | 1.01% | - |
| Jun 26, 2026 | 49.26 | 49.72 | 49.04 | 49.60 | 49.60 | -1.00% | 30 |
| Jun 25, 2026 | 49.74 | 50.30 | 49.74 | 50.10 | 50.10 | -0.69% | - |
| Jun 24, 2026 | 49.54 | 50.45 | 49.54 | 50.45 | 50.45 | 0.30% | - |
| Jun 23, 2026 | 50.75 | 50.90 | 50.30 | 50.30 | 50.30 | -2.61% | - |
| Jun 22, 2026 | 52.05 | 52.05 | 50.90 | 51.65 | 51.65 | -1.71% | - |
| Jun 19, 2026 | 52.55 | 52.85 | 52.55 | 52.55 | 52.55 | -1.31% | - |
| Jun 18, 2026 | 52.50 | 53.25 | 52.50 | 53.25 | 53.25 | -1.11% | 30 |
| Jun 17, 2026 | 54.60 | 54.75 | 53.85 | 53.85 | 53.85 | -0.92% | - |
| Jun 16, 2026 | 53.25 | 54.75 | 53.25 | 54.35 | 54.35 | 2.26% | 402 |
| Jun 15, 2026 | 52.55 | 53.50 | 52.55 | 53.15 | 53.15 | 5.14% | 40 |
| Jun 12, 2026 | 50.40 | 51.05 | 50.40 | 50.55 | 50.55 | 1.83% | 452 |
| Jun 11, 2026 | 49.22 | 49.78 | 49.22 | 49.64 | 49.64 | -1.70% | 75 |
| Jun 10, 2026 | 51.00 | 51.00 | 50.30 | 50.50 | 50.50 | -0.88% | - |
| Jun 9, 2026 | 51.35 | 51.75 | 50.95 | 50.95 | 50.95 | -1.64% | 402 |
| Jun 8, 2026 | 51.80 | 52.55 | 51.80 | 51.80 | 51.80 | -4.60% | 1,021 |
| Jun 5, 2026 | 56.00 | 56.00 | 54.30 | 54.30 | 54.30 | -2.69% | 15 |
| Jun 4, 2026 | 56.00 | 56.25 | 55.65 | 55.80 | 55.80 | 0.54% | - |
| Jun 3, 2026 | 56.80 | 56.80 | 55.50 | 55.50 | 55.50 | -4.39% | 44 |
| Jun 2, 2026 | 61.10 | 61.25 | 58.05 | 58.05 | 58.05 | -5.38% | 402 |
| Jun 1, 2026 | 62.10 | 62.10 | 60.65 | 61.35 | 61.35 | -1.45% | 103 |
| May 29, 2026 | 63.10 | 63.10 | 60.80 | 62.25 | 62.25 | 10.67% | 82 |
| May 28, 2026 | 55.60 | 56.25 | 55.40 | 56.25 | 56.25 | -0.02% | - |
| May 27, 2026 | 57.45 | 57.70 | 57.45 | 57.70 | 56.26 | 1.05% | - |
| May 26, 2026 | 56.95 | 57.20 | 56.70 | 57.10 | 55.67 | -0.09% | - |
| May 25, 2026 | 56.75 | 57.15 | 56.75 | 57.15 | 55.72 | 1.42% | - |
| May 22, 2026 | 56.95 | 56.95 | 55.50 | 56.35 | 54.94 | 0.54% | - |
| May 21, 2026 | 56.20 | 56.20 | 55.60 | 56.05 | 54.65 | - | 13 |
| May 20, 2026 | 54.55 | 56.05 | 54.55 | 56.05 | 54.65 | 0.27% | - |
| May 19, 2026 | 56.40 | 56.45 | 55.90 | 55.90 | 54.50 | 0.36% | - |
| May 18, 2026 | 55.45 | 55.70 | 54.50 | 55.70 | 54.31 | 0.45% | - |
| May 15, 2026 | 55.90 | 55.90 | 55.45 | 55.45 | 54.07 | -1.25% | - |
| May 14, 2026 | 54.25 | 56.15 | 54.25 | 56.15 | 54.75 | 4.17% | - |
| May 13, 2026 | 54.70 | 54.70 | 53.90 | 53.90 | 52.55 | -2.97% | - |
| May 12, 2026 | 54.55 | 55.55 | 54.25 | 55.55 | 54.16 | 0.63% | - |