CTS Eventim AG & Co. KGaA (VIE:EVD)
Austria · Delayed Price · Currency is EUR 58.50
+0.55 (0.95%)
At close: Sep 4, 2026
VIE:EVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 61.55 | 62.15 | 61.55 | 61.75 | 61.75 | 0.32% | - |
| Jul 29, 2026 | 62.00 | 62.00 | 61.25 | 61.55 | 61.55 | 1.32% | - |
| Jul 28, 2026 | 59.55 | 60.75 | 59.55 | 60.75 | 60.75 | 2.53% | - |
| Jul 27, 2026 | 57.55 | 59.25 | 57.55 | 59.25 | 59.25 | 5.15% | - |
| Jul 24, 2026 | 55.70 | 56.35 | 55.70 | 56.35 | 56.35 | 1.35% | - |
| Jul 23, 2026 | 57.00 | 57.00 | 55.60 | 55.60 | 55.60 | -2.97% | - |
| Jul 22, 2026 | 57.50 | 58.10 | 57.30 | 57.30 | 57.30 | -0.61% | 70 |
| Jul 21, 2026 | 58.00 | 58.00 | 57.05 | 57.65 | 57.65 | -0.60% | 250 |
| 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 |