CTS Eventim AG & Co. KGaA (ETR:EVD)
Germany
· Delayed Price · Currency is EUR 67.60
-0.35 (-0.52%)
At close: Mar 6, 2026
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.55 | 68.55 | 66.35 | 67.60 | 67.60 | -0.52% | 267,884 |
| Mar 5, 2026 | 65.65 | 68.10 | 65.30 | 67.95 | 67.95 | 3.27% | 221,210 |
| Mar 4, 2026 | 68.00 | 68.05 | 65.35 | 65.80 | 65.80 | - | 242,328 |
| Mar 3, 2026 | 67.20 | 67.30 | 64.45 | 65.80 | 65.80 | -2.08% | 202,206 |
| Mar 2, 2026 | 66.45 | 67.90 | 65.60 | 67.20 | 67.20 | -2.40% | 265,253 |
| Feb 27, 2026 | 65.40 | 69.10 | 65.40 | 68.85 | 68.85 | 5.03% | 427,449 |
| Feb 26, 2026 | 64.10 | 65.95 | 63.50 | 65.55 | 65.55 | 2.58% | 218,914 |
| Feb 25, 2026 | 64.15 | 65.00 | 63.90 | 63.90 | 63.90 | -1.24% | 223,836 |
| Feb 24, 2026 | 65.05 | 65.85 | 64.70 | 64.70 | 64.70 | -1.52% | 146,959 |
| Feb 23, 2026 | 66.60 | 66.95 | 65.55 | 65.70 | 65.70 | -2.01% | 205,572 |
| Feb 20, 2026 | 66.00 | 67.05 | 65.50 | 67.05 | 67.05 | 2.44% | 175,519 |
| Feb 19, 2026 | 65.40 | 66.15 | 65.10 | 65.45 | 65.45 | 0.46% | 184,467 |
| Feb 18, 2026 | 65.15 | 65.35 | 64.20 | 65.15 | 65.15 | -0.61% | 185,882 |
| Feb 17, 2026 | 65.00 | 65.55 | 64.30 | 65.55 | 65.55 | 0.46% | 239,418 |
| Feb 16, 2026 | 67.55 | 67.55 | 65.25 | 65.25 | 65.25 | -2.10% | 147,927 |
| Feb 13, 2026 | 67.15 | 67.95 | 66.55 | 66.65 | 66.65 | -2.06% | 266,845 |
| Feb 12, 2026 | 68.25 | 68.95 | 67.70 | 68.05 | 68.05 | 0.37% | 161,382 |
| Feb 11, 2026 | 70.15 | 71.00 | 67.80 | 67.80 | 67.80 | -3.14% | 152,552 |
| Feb 10, 2026 | 68.45 | 70.50 | 68.10 | 70.00 | 70.00 | 2.79% | 187,309 |
| Feb 9, 2026 | 69.25 | 69.25 | 67.40 | 68.10 | 68.10 | -1.30% | 195,264 |
| Feb 6, 2026 | 68.45 | 69.00 | 67.80 | 69.00 | 69.00 | 0.29% | 170,792 |
| Feb 5, 2026 | 68.90 | 69.45 | 67.95 | 68.80 | 68.80 | 0.36% | 210,609 |
| Feb 4, 2026 | 68.95 | 69.10 | 67.95 | 68.55 | 68.55 | -0.72% | 285,221 |
| Feb 3, 2026 | 70.00 | 70.40 | 68.00 | 69.05 | 69.05 | -2.54% | 223,098 |
| Feb 2, 2026 | 71.15 | 72.00 | 70.85 | 70.85 | 70.85 | -0.14% | 238,687 |
| Jan 30, 2026 | 71.35 | 71.75 | 70.95 | 70.95 | 70.95 | -0.07% | 183,990 |
| Jan 29, 2026 | 72.95 | 72.95 | 70.40 | 71.00 | 71.00 | -2.27% | 187,417 |
| Jan 28, 2026 | 71.35 | 73.10 | 71.10 | 72.65 | 72.65 | -0.48% | 182,855 |
| Jan 27, 2026 | 74.10 | 74.20 | 72.25 | 73.00 | 73.00 | -1.02% | 171,070 |
| Jan 26, 2026 | 72.85 | 73.75 | 72.55 | 73.75 | 73.75 | 1.24% | 161,438 |
| Jan 23, 2026 | 72.65 | 73.05 | 72.05 | 72.85 | 72.85 | 0.34% | 194,251 |
| Jan 22, 2026 | 72.80 | 73.00 | 72.00 | 72.60 | 72.60 | 1.18% | 186,561 |
| Jan 21, 2026 | 71.65 | 72.10 | 70.15 | 71.75 | 71.75 | -0.42% | 261,991 |
| Jan 20, 2026 | 73.10 | 73.15 | 71.40 | 72.05 | 72.05 | -2.31% | 199,290 |
| Jan 19, 2026 | 76.10 | 76.60 | 73.65 | 73.75 | 73.75 | -4.47% | 163,919 |
| Jan 16, 2026 | 76.00 | 77.30 | 75.70 | 77.20 | 77.20 | 1.45% | 131,638 |
| Jan 15, 2026 | 76.55 | 77.10 | 75.45 | 76.10 | 76.10 | -0.20% | 159,783 |
| Jan 14, 2026 | 78.40 | 78.45 | 76.25 | 76.25 | 76.25 | -2.43% | 235,706 |
| Jan 13, 2026 | 79.70 | 79.95 | 77.80 | 78.15 | 78.15 | -1.76% | 127,414 |
| Jan 12, 2026 | 79.55 | 79.90 | 79.05 | 79.55 | 79.55 | 0.32% | 95,546 |
| Jan 9, 2026 | 78.75 | 79.60 | 77.80 | 79.30 | 79.30 | 1.54% | 120,265 |
| Jan 8, 2026 | 78.10 | 78.75 | 77.95 | 78.10 | 78.10 | -0.19% | 134,765 |
| Jan 7, 2026 | 78.80 | 78.90 | 77.40 | 78.25 | 78.25 | -0.76% | 151,965 |
| Jan 6, 2026 | 80.55 | 80.75 | 77.40 | 78.85 | 78.85 | -1.56% | 152,803 |
| Jan 5, 2026 | 78.50 | 80.10 | 77.80 | 80.10 | 80.10 | 2.96% | 151,894 |
| Jan 2, 2026 | 78.60 | 78.95 | 77.20 | 77.80 | 77.80 | -0.89% | 120,193 |
| Dec 30, 2025 | 78.45 | 78.85 | 78.30 | 78.50 | 78.50 | 0.06% | 75,052 |
| Dec 29, 2025 | 77.65 | 78.95 | 77.40 | 78.45 | 78.45 | 0.64% | 100,886 |
| Dec 23, 2025 | 77.55 | 77.95 | 77.10 | 77.95 | 77.95 | 0.58% | 120,640 |
| Dec 22, 2025 | 77.60 | 77.75 | 76.80 | 77.50 | 77.50 | -0.19% | 89,745 |
| Dec 19, 2025 | 76.75 | 77.65 | 76.50 | 77.65 | 77.65 | 0.19% | 443,650 |
| Dec 18, 2025 | 76.75 | 77.55 | 76.55 | 77.50 | 77.50 | 0.91% | 269,353 |
| Dec 17, 2025 | 76.70 | 76.95 | 76.05 | 76.80 | 76.80 | 0.33% | 180,293 |
| Dec 16, 2025 | 77.15 | 77.20 | 76.00 | 76.55 | 76.55 | -0.58% | 196,317 |
| Dec 15, 2025 | 76.95 | 77.70 | 76.65 | 77.00 | 77.00 | -0.45% | 266,113 |
| Dec 12, 2025 | 78.25 | 78.85 | 77.35 | 77.35 | 77.35 | -0.58% | 230,013 |
| Dec 11, 2025 | 78.80 | 78.85 | 77.40 | 77.80 | 77.80 | -1.77% | 233,160 |
| Dec 10, 2025 | 80.75 | 81.20 | 79.20 | 79.20 | 79.20 | -2.22% | 138,721 |
| Dec 9, 2025 | 80.60 | 81.25 | 80.45 | 81.00 | 81.00 | 0.37% | 97,241 |
| Dec 8, 2025 | 81.65 | 81.65 | 80.45 | 80.70 | 80.70 | -1.34% | 124,069 |
| Dec 5, 2025 | 80.25 | 81.80 | 80.20 | 81.80 | 81.80 | 1.80% | 99,075 |
| Dec 4, 2025 | 79.20 | 80.80 | 79.20 | 80.35 | 80.35 | 1.58% | 269,950 |
| Dec 3, 2025 | 80.60 | 80.95 | 78.80 | 79.10 | 79.10 | -2.47% | 200,848 |
| Dec 2, 2025 | 82.15 | 82.30 | 80.80 | 81.10 | 81.10 | -1.58% | 173,592 |
| Dec 1, 2025 | 83.80 | 84.10 | 81.55 | 82.40 | 82.40 | -2.31% | 162,992 |
| Nov 28, 2025 | 83.10 | 84.35 | 82.65 | 84.35 | 84.35 | 1.75% | 164,528 |
| Nov 27, 2025 | 82.10 | 83.10 | 81.75 | 82.90 | 82.90 | 0.24% | 92,201 |
| Nov 26, 2025 | 84.35 | 84.35 | 81.35 | 82.70 | 82.70 | -1.25% | 147,304 |
| Nov 25, 2025 | 83.05 | 83.80 | 81.85 | 83.75 | 83.75 | 0.30% | 203,978 |
| Nov 24, 2025 | 85.70 | 86.35 | 83.10 | 83.50 | 83.50 | -1.36% | 564,159 |
| Nov 21, 2025 | 85.10 | 85.10 | 79.40 | 84.65 | 84.65 | 11.75% | 486,535 |
| Nov 20, 2025 | 79.60 | 80.65 | 74.70 | 75.75 | 75.75 | -5.02% | 384,272 |
| Nov 19, 2025 | 77.40 | 80.00 | 77.25 | 79.75 | 79.75 | 3.37% | 135,708 |
| Nov 18, 2025 | 78.25 | 79.25 | 77.15 | 77.15 | 77.15 | -2.16% | 297,904 |
| Nov 17, 2025 | 79.30 | 79.30 | 78.10 | 78.85 | 78.85 | -0.13% | 129,305 |
| Nov 14, 2025 | 80.15 | 80.90 | 78.95 | 78.95 | 78.95 | -2.05% | 238,906 |
| Nov 13, 2025 | 80.65 | 82.80 | 79.90 | 80.60 | 80.60 | -0.12% | 171,958 |
| Nov 12, 2025 | 80.75 | 81.10 | 80.40 | 80.70 | 80.70 | 0.19% | 124,092 |
| Nov 11, 2025 | 79.90 | 80.55 | 79.05 | 80.55 | 80.55 | 1.13% | 212,738 |
| Nov 10, 2025 | 79.95 | 80.30 | 78.95 | 79.65 | 79.65 | 0.50% | 114,940 |
| Nov 7, 2025 | 79.50 | 80.15 | 78.65 | 79.25 | 79.25 | -0.06% | 137,223 |
| Nov 6, 2025 | 79.45 | 80.15 | 79.00 | 79.30 | 79.30 | -0.63% | 154,142 |
| Nov 5, 2025 | 76.10 | 80.65 | 75.60 | 79.80 | 79.80 | 4.31% | 277,995 |
| Nov 4, 2025 | 77.30 | 77.50 | 76.35 | 76.50 | 76.50 | -1.92% | 245,082 |
| Nov 3, 2025 | 77.50 | 78.45 | 77.15 | 78.00 | 78.00 | 0.52% | 149,486 |
| Oct 31, 2025 | 78.35 | 78.50 | 77.55 | 77.60 | 77.60 | -0.83% | 114,983 |
| Oct 30, 2025 | 77.10 | 78.55 | 76.95 | 78.25 | 78.25 | 1.43% | 102,183 |
| Oct 29, 2025 | 77.95 | 78.20 | 76.80 | 77.15 | 77.15 | -1.72% | 120,665 |
| Oct 28, 2025 | 78.00 | 78.95 | 77.05 | 78.50 | 78.50 | - | 212,067 |
| Oct 27, 2025 | 79.80 | 80.15 | 78.50 | 78.50 | 78.50 | -1.81% | 220,948 |
| Oct 24, 2025 | 80.20 | 80.80 | 79.25 | 79.95 | 79.95 | 0.38% | 161,839 |
| Oct 23, 2025 | 79.45 | 80.10 | 79.05 | 79.65 | 79.65 | 0.25% | 186,139 |
| Oct 22, 2025 | 79.00 | 79.95 | 78.85 | 79.45 | 79.45 | 0.32% | 152,396 |
| Oct 21, 2025 | 78.50 | 79.25 | 78.15 | 79.20 | 79.20 | 1.21% | 130,504 |
| Oct 20, 2025 | 78.30 | 78.50 | 77.50 | 78.25 | 78.25 | 0.64% | 148,712 |
| Oct 17, 2025 | 76.65 | 78.15 | 76.40 | 77.75 | 77.75 | 0.52% | 183,243 |
| Oct 16, 2025 | 79.05 | 79.65 | 76.70 | 77.35 | 77.35 | -2.46% | 320,942 |
| Oct 15, 2025 | 79.65 | 79.80 | 79.05 | 79.30 | 79.30 | -0.06% | 100,163 |
| Oct 14, 2025 | 80.25 | 80.35 | 78.70 | 79.35 | 79.35 | -1.67% | 179,956 |
| Oct 13, 2025 | 79.50 | 81.00 | 79.50 | 80.70 | 80.70 | 1.83% | 134,322 |