CTS Eventim AG & Co. KGaA (BIT:1EVD)
Italy
· Delayed Price · Currency is EUR 79.15
+0.95 (1.21%)
At close: Dec 4, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.33% | - |
| Dec 4, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.21% | - |
| Dec 3, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -4.69% | - |
| Dec 2, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -0.97% | - |
| Dec 1, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.72% | - |
| Nov 28, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.85% | - |
| Nov 27, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - | - |
| Nov 26, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -1.37% | - |
| Nov 25, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -5.46% | - |
| Nov 24, 2025 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | 7.71% | - |
| Nov 21, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 7.43% | - |
| Nov 20, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -2.85% | - |
| Nov 19, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | 0.64% | - |
| Nov 18, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -1.94% | - |
| Nov 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.93% | - |
| Nov 14, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 0.06% | - |
| Nov 13, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 0.25% | - |
| Nov 12, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.88% | - |
| Nov 11, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.44% | - |
| Nov 10, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 0.13% | - |
| Nov 7, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -0.69% | - |
| Nov 6, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.95% | - |
| Nov 5, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 0.57% | - |
| Nov 4, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 1.03% | - |
| Nov 3, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.19% | - |
| Oct 31, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.70% | - |
| Oct 30, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 1.16% | - |
| Oct 29, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -1.21% | - |
| Oct 28, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -1.07% | - |
| Oct 27, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.50% | - |
| Oct 24, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.19% | - |
| Oct 23, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | 0.13% | - |
| Oct 22, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1.14% | - |
| Oct 21, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 1.03% | - |
| Oct 20, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - | - |
| Oct 17, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.95% | - |
| Oct 16, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -2.42% | - |
| Oct 15, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 1.00% | - |
| Oct 14, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.50% | - |
| Oct 13, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -1.29% | - |
| Oct 10, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.56% | - |
| Oct 9, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.80% | - |
| Oct 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.57% | - |
| Oct 7, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -1.49% | - |
| Oct 6, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.18% | - |
| Oct 3, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.66% | - |
| Oct 2, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.24% | - |
| Oct 1, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 0.78% | - |
| Sep 30, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.18% | - |
| Sep 29, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.18% | - |
| Sep 26, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.24% | - |
| Sep 25, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 0.06% | - |
| Sep 24, 2025 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.30% | - |
| Sep 23, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.24% | - |
| Sep 22, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.48% | - |
| Sep 19, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.84% | - |
| Sep 18, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.59% | - |
| Sep 17, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -1.96% | - |
| Sep 16, 2025 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -1.08% | - |
| Sep 15, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.34% | - |
| Sep 12, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.11% | - |
| Sep 11, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.02% | - |
| Sep 10, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.91% | - |
| Sep 9, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 3.73% | - |
| Sep 8, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 0.06% | - |
| Sep 5, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.62% | - |
| Sep 4, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 3.04% | - |
| Sep 3, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.38% | - |
| Sep 2, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.75% | - |
| Sep 1, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -0.43% | - |
| Aug 29, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.68% | - |
| Aug 28, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.06% | - |
| Aug 27, 2025 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.88% | - |
| Aug 26, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.43% | - |
| Aug 25, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 1.98% | - |
| Aug 22, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -1.53% | - |
| Aug 21, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -16.94% | - |
| Aug 20, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | -1.15% | - |
| Aug 19, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | 1.58% | - |
| Aug 18, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.72% | - |
| Aug 14, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.91% | - |
| Aug 13, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | 0.40% | - |
| Aug 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.81% | - |
| Aug 11, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | -1.80% | - |
| Aug 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.16% | - |
| Aug 7, 2025 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | -0.40% | - |
| Aug 6, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | -0.20% | - |
| Aug 5, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | 0.25% | - |
| Aug 4, 2025 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 0.66% | - |
| Aug 1, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -1.65% | - |
| Jul 31, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 0.10% | - |
| Jul 30, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -0.89% | - |
| Jul 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.66% | - |
| Jul 28, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -0.10% | - |
| Jul 25, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -1.25% | - |
| Jul 24, 2025 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | 1.96% | - |
| Jul 23, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | -0.20% | - |
| Jul 22, 2025 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -2.20% | - |
| Jul 21, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 0.38% | - |
| Jul 18, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.38% | - |