CTS Eventim AG & Co. KGaA (VIE:EVD)
Austria · Delayed Price · Currency is EUR 56.75
+0.60 (1.07%)
At close: Oct 8, 2026
VIE:EVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.65 | 56.95 | 55.65 | 56.75 | 56.75 | 1.07% | 320 |
| Oct 7, 2026 | 56.15 | 56.70 | 56.15 | 56.15 | 56.15 | -2.60% | 75 |
| Oct 6, 2026 | 57.70 | 58.55 | 57.45 | 57.65 | 57.65 | 0.96% | 102 |
| Oct 5, 2026 | 56.10 | 57.10 | 56.05 | 57.10 | 57.10 | 2.70% | - |
| Oct 2, 2026 | 53.55 | 55.60 | 53.55 | 55.60 | 55.60 | 1.28% | 336 |
| Oct 1, 2026 | 53.55 | 54.90 | 53.50 | 54.90 | 54.90 | 8.50% | 352 |
| Sep 30, 2026 | 56.95 | 56.95 | 48.44 | 50.60 | 50.60 | -10.99% | 1,980 |
| Sep 29, 2026 | 56.05 | 56.85 | 56.05 | 56.85 | 56.85 | 0.62% | - |
| Sep 28, 2026 | 55.30 | 56.50 | 55.30 | 56.50 | 56.50 | 3.29% | 19 |
| Sep 25, 2026 | 54.95 | 55.00 | 54.70 | 54.70 | 54.70 | -1.80% | - |
| Sep 24, 2026 | 55.30 | 55.90 | 55.30 | 55.70 | 55.70 | 1.64% | - |
| Sep 23, 2026 | 55.25 | 55.25 | 54.40 | 54.80 | 54.80 | -1.79% | - |
| Sep 22, 2026 | 55.90 | 56.30 | 55.80 | 55.80 | 55.80 | -0.36% | - |
| Sep 21, 2026 | 55.70 | 56.00 | 55.45 | 56.00 | 56.00 | 1.17% | - |
| Sep 18, 2026 | 55.80 | 55.80 | 55.35 | 55.35 | 55.35 | -1.95% | - |
| Sep 17, 2026 | 57.65 | 57.65 | 55.85 | 56.45 | 56.45 | -0.70% | - |
| Sep 16, 2026 | 55.45 | 56.85 | 55.45 | 56.85 | 56.85 | 1.43% | - |
| Sep 15, 2026 | 56.20 | 56.20 | 55.75 | 56.05 | 56.05 | -1.06% | - |
| Sep 14, 2026 | 57.50 | 57.50 | 56.65 | 56.65 | 56.65 | 0.27% | - |
| Sep 11, 2026 | 56.10 | 56.50 | 56.10 | 56.50 | 56.50 | 0.53% | - |
| Sep 10, 2026 | 56.60 | 56.70 | 56.20 | 56.20 | 56.20 | -1.32% | - |
| Sep 9, 2026 | 56.05 | 57.00 | 56.05 | 56.95 | 56.95 | 0.26% | - |
| Sep 8, 2026 | 57.30 | 57.30 | 56.80 | 56.80 | 56.80 | -0.09% | - |
| Sep 7, 2026 | 58.20 | 58.20 | 56.85 | 56.85 | 56.85 | -2.82% | - |
| Sep 4, 2026 | 59.00 | 59.00 | 58.40 | 58.50 | 58.50 | 0.95% | - |
| Sep 3, 2026 | 58.95 | 58.95 | 57.60 | 57.95 | 57.95 | 2.84% | - |
| Sep 2, 2026 | 56.50 | 56.50 | 56.05 | 56.35 | 56.35 | -2.00% | - |
| Sep 1, 2026 | 57.80 | 57.80 | 57.30 | 57.50 | 57.50 | -2.54% | - |
| Aug 31, 2026 | 58.70 | 59.30 | 58.70 | 59.00 | 59.00 | -0.92% | 14 |
| Aug 28, 2026 | 60.10 | 60.10 | 59.15 | 59.55 | 59.55 | -0.58% | - |
| Aug 27, 2026 | 58.65 | 59.90 | 58.65 | 59.90 | 59.90 | 1.01% | - |
| Aug 26, 2026 | 58.45 | 59.70 | 58.45 | 59.30 | 59.30 | -0.42% | - |
| Aug 25, 2026 | 60.95 | 60.95 | 59.55 | 59.55 | 59.55 | -0.50% | 50 |
| Aug 24, 2026 | 60.00 | 60.90 | 59.85 | 59.85 | 59.85 | 1.10% | 691 |
| Aug 21, 2026 | 54.80 | 59.20 | 54.80 | 59.20 | 59.20 | 2.25% | 1,184 |
| Aug 20, 2026 | 57.45 | 57.90 | 57.45 | 57.90 | 57.90 | 1.49% | - |
| Aug 19, 2026 | 57.35 | 57.55 | 57.05 | 57.05 | 57.05 | -0.78% | - |
| Aug 18, 2026 | 57.45 | 57.80 | 57.45 | 57.50 | 57.50 | -0.52% | - |
| Aug 17, 2026 | 57.80 | 58.55 | 57.80 | 57.80 | 57.80 | -1.95% | - |
| Aug 14, 2026 | 58.45 | 59.00 | 58.45 | 58.95 | 58.95 | 1.81% | 400 |
| Aug 13, 2026 | 58.30 | 58.50 | 57.90 | 57.90 | 57.90 | -1.28% | - |
| Aug 12, 2026 | 57.80 | 59.50 | 57.80 | 58.65 | 58.65 | -0.09% | - |
| Aug 11, 2026 | 58.15 | 58.70 | 57.50 | 58.70 | 58.70 | - | 200 |
| Aug 10, 2026 | 59.05 | 59.55 | 58.70 | 58.70 | 58.70 | -0.76% | - |
| Aug 7, 2026 | 58.30 | 59.45 | 58.30 | 59.15 | 59.15 | 1.89% | - |
| Aug 6, 2026 | 58.25 | 58.80 | 58.05 | 58.05 | 58.05 | -0.68% | - |
| Aug 5, 2026 | 58.10 | 58.75 | 58.10 | 58.45 | 58.45 | 0.60% | - |
| Aug 4, 2026 | 58.10 | 58.10 | 57.30 | 58.10 | 58.10 | -1.44% | 200 |
| Aug 3, 2026 | 59.10 | 59.10 | 58.70 | 58.95 | 58.95 | 0.17% | - |
| Jul 31, 2026 | 61.25 | 61.25 | 58.85 | 58.85 | 58.85 | -4.70% | - |