CTS Eventim AG & Co. KGaA (BST:EVD0)
Germany
· Delayed Price · Currency is EUR 13.60
+0.40 (3.03%)
At close: Apr 28, 2026
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 3.94% | - |
| Apr 24, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -6.62% | - |
| Apr 23, 2026 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | 3.03% | - |
| Apr 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Apr 21, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -3.68% | - |
| Apr 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.43% | - |
| Apr 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Apr 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Apr 14, 2026 | 13.30 | 13.30 | 13.20 | 13.30 | 13.30 | 6.40% | - |
| Apr 13, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Apr 10, 2026 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | 13.27% | - |
| Apr 9, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Apr 8, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Apr 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 8.93% | - |
| Apr 2, 2026 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | -6.67% | - |
| Apr 1, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 7.14% | - |
| Mar 31, 2026 | 11.80 | 11.80 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Mar 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 27, 2026 | 15.40 | 15.50 | 11.10 | 11.50 | 11.50 | -23.84% | 129 |
| Mar 26, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Mar 25, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Mar 24, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | -0.66% | - |
| Mar 23, 2026 | 14.90 | 15.30 | 14.40 | 15.20 | 15.20 | -1.30% | - |
| Mar 20, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Mar 19, 2026 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -6.17% | - |
| Mar 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| Mar 17, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 16, 2026 | 16.60 | 16.60 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Mar 13, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 2.52% | - |
| Mar 12, 2026 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Mar 11, 2026 | 16.60 | 16.60 | 15.90 | 16.00 | 16.00 | -1.23% | - |
| Mar 10, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Mar 9, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | 0.63% | - |
| Mar 6, 2026 | 16.00 | 16.20 | 15.60 | 15.90 | 15.90 | 8.16% | - |
| Mar 5, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Mar 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Mar 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Mar 2, 2026 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | 4.52% | - |
| Feb 27, 2026 | 14.60 | 16.00 | 14.60 | 15.50 | 15.50 | 6.90% | - |
| Feb 26, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -6.45% | - |
| Feb 24, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Feb 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 8.97% | - |
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| Feb 18, 2026 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Feb 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Feb 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 10, 2026 | 16.40 | 16.50 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Feb 9, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Feb 6, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Feb 4, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Feb 3, 2026 | 17.10 | 17.10 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Feb 2, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | -0.59% | - |
| Jan 30, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jan 29, 2026 | 17.50 | 17.50 | 17.00 | 17.10 | 17.10 | - | - |
| Jan 28, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jan 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 26, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 7.41% | - |
| Jan 23, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jan 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jan 21, 2026 | 17.40 | 17.40 | 16.40 | 16.40 | 16.40 | -4.65% | - |
| Jan 20, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Jan 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jan 16, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Jan 15, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Jan 14, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 3.33% | - |
| Jan 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 12, 2026 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Jan 9, 2026 | 18.90 | 18.90 | 18.50 | 18.70 | 18.70 | -0.53% | - |
| Jan 8, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 6.21% | - |
| Jan 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -13.24% | - |
| Jan 6, 2026 | 17.90 | 20.40 | 17.90 | 20.40 | 20.40 | 14.61% | 100 |
| Jan 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jan 2, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -3.76% | - |
| Dec 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Dec 29, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Dec 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.39% | - |
| Dec 22, 2025 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Dec 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Dec 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Dec 17, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Dec 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Dec 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Dec 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Dec 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Dec 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.78% | - |
| Dec 9, 2025 | 19.10 | 19.40 | 18.50 | 18.50 | 18.50 | -4.64% | - |
| Dec 8, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 1.57% | - |
| Dec 5, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 4.95% | - |
| Dec 4, 2025 | 18.80 | 19.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Dec 3, 2025 | 19.20 | 19.20 | 18.50 | 18.50 | 18.50 | -5.61% | - |
| Dec 2, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 4.26% | - |
| Dec 1, 2025 | 19.90 | 19.90 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Nov 28, 2025 | 19.60 | 20.20 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Nov 27, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 5.35% | - |