CTS Eventim AG & Co. KGaA (FRA:EVD)
Germany
· Delayed Price · Currency is EUR 78.85
-2.35 (-2.89%)
At close: Dec 3, 2025
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.80 | 81.15 | 80.15 | 81.15 | 81.15 | 0.50% | 95 |
| Dec 4, 2025 | 79.15 | 80.75 | 79.15 | 80.75 | 80.75 | 2.41% | 10 |
| Dec 3, 2025 | 80.90 | 80.90 | 78.85 | 78.85 | 78.85 | -2.89% | 1 |
| Dec 2, 2025 | 82.45 | 82.45 | 81.05 | 81.20 | 81.20 | -0.73% | - |
| Dec 1, 2025 | 84.10 | 84.10 | 81.80 | 81.80 | 81.80 | -2.85% | - |
| Nov 28, 2025 | 82.55 | 84.25 | 82.55 | 84.20 | 84.20 | 1.81% | 126 |
| Nov 27, 2025 | 82.15 | 82.75 | 82.15 | 82.70 | 82.70 | 1.29% | 40 |
| Nov 26, 2025 | 83.75 | 83.75 | 81.65 | 81.65 | 81.65 | -1.09% | - |
| Nov 25, 2025 | 82.30 | 82.55 | 82.15 | 82.55 | 82.55 | -1.37% | - |
| Nov 24, 2025 | 84.85 | 85.40 | 83.70 | 83.70 | 83.70 | -0.42% | 1 |
| Nov 21, 2025 | 76.85 | 84.45 | 76.85 | 84.05 | 84.05 | 11.55% | 85 |
| Nov 20, 2025 | 79.65 | 79.65 | 74.90 | 75.35 | 75.35 | -4.56% | 373 |
| Nov 19, 2025 | 76.60 | 79.00 | 76.60 | 78.95 | 78.95 | 1.09% | 7 |
| Nov 18, 2025 | 77.75 | 78.55 | 77.75 | 78.10 | 78.10 | -1.39% | - |
| Nov 17, 2025 | 78.90 | 79.25 | 78.35 | 79.20 | 79.20 | 0.25% | 215 |
| Nov 14, 2025 | 80.05 | 80.20 | 79.00 | 79.00 | 79.00 | -1.19% | - |
| Nov 13, 2025 | 80.55 | 82.65 | 79.95 | 79.95 | 79.95 | -0.62% | 11 |
| Nov 12, 2025 | 80.40 | 80.80 | 80.40 | 80.45 | 80.45 | -0.43% | - |
| Nov 11, 2025 | 79.40 | 80.80 | 79.40 | 80.80 | 80.80 | 2.28% | 24 |
| Nov 10, 2025 | 79.75 | 79.90 | 79.00 | 79.00 | 79.00 | -0.13% | 34 |
| Nov 7, 2025 | 79.05 | 79.95 | 78.95 | 79.10 | 79.10 | -0.75% | 440 |
| Nov 6, 2025 | 79.35 | 79.70 | 79.35 | 79.70 | 79.70 | -0.81% | 200 |
| Nov 5, 2025 | 76.05 | 80.35 | 75.80 | 80.35 | 80.35 | 4.35% | 57 |
| Nov 4, 2025 | 76.95 | 77.20 | 76.95 | 77.00 | 77.00 | -0.96% | - |
| Nov 3, 2025 | 77.45 | 77.75 | 77.25 | 77.75 | 77.75 | 0.19% | 5 |
| Oct 31, 2025 | 77.90 | 78.00 | 77.60 | 77.60 | 77.60 | -1.27% | 10 |
| Oct 30, 2025 | 76.80 | 78.60 | 76.80 | 78.60 | 78.60 | 1.81% | 110 |
| Oct 29, 2025 | 78.30 | 78.30 | 76.85 | 77.20 | 77.20 | -1.78% | 65 |
| Oct 28, 2025 | 78.40 | 78.60 | 77.00 | 78.60 | 78.60 | 0.38% | 45 |
| Oct 27, 2025 | 79.60 | 79.80 | 78.30 | 78.30 | 78.30 | -2.67% | 166 |
| Oct 24, 2025 | 79.35 | 80.45 | 79.35 | 80.45 | 80.45 | 0.88% | - |
| Oct 23, 2025 | 79.05 | 79.80 | 79.05 | 79.75 | 79.75 | 1.01% | 65 |
| Oct 22, 2025 | 79.00 | 79.40 | 78.95 | 78.95 | 78.95 | 0.32% | 27 |
| Oct 21, 2025 | 77.85 | 78.70 | 77.85 | 78.70 | 78.70 | 1.35% | - |
| Oct 20, 2025 | 78.05 | 78.15 | 77.65 | 77.65 | 77.65 | -0.83% | 11 |
| Oct 17, 2025 | 76.40 | 78.30 | 76.40 | 78.30 | 78.30 | 2.22% | 216 |
| Oct 16, 2025 | 78.85 | 79.15 | 76.60 | 76.60 | 76.60 | -3.28% | 136 |
| Oct 15, 2025 | 79.00 | 79.65 | 79.00 | 79.20 | 79.20 | -0.19% | - |
| Oct 14, 2025 | 79.75 | 80.10 | 78.95 | 79.35 | 79.35 | -1.92% | 1 |
| Oct 13, 2025 | 79.25 | 81.05 | 79.25 | 80.90 | 80.90 | 1.51% | 191 |
| Oct 10, 2025 | 80.75 | 80.80 | 79.50 | 79.70 | 79.70 | -0.75% | 21 |
| Oct 9, 2025 | 80.10 | 81.00 | 80.10 | 80.30 | 80.30 | -0.99% | - |
| Oct 8, 2025 | 80.90 | 81.45 | 80.75 | 81.10 | 81.10 | -0.43% | 100 |
| Oct 7, 2025 | 82.40 | 82.40 | 81.45 | 81.45 | 81.45 | -1.27% | 64 |
| Oct 6, 2025 | 82.90 | 83.50 | 82.50 | 82.50 | 82.50 | -1.32% | 271 |
| Oct 3, 2025 | 83.35 | 83.90 | 83.05 | 83.60 | 83.60 | -0.06% | 10 |
| Oct 2, 2025 | 84.10 | 84.40 | 83.65 | 83.65 | 83.65 | 0.06% | - |
| Oct 1, 2025 | 82.90 | 84.00 | 82.90 | 83.60 | 83.60 | 0.66% | - |
| Sep 30, 2025 | 82.10 | 83.05 | 82.10 | 83.05 | 83.05 | 0.36% | - |
| Sep 29, 2025 | 82.85 | 83.45 | 82.75 | 82.75 | 82.75 | -0.12% | 12 |
| Sep 26, 2025 | 82.25 | 82.85 | 82.25 | 82.85 | 82.85 | 0.49% | - |
| Sep 25, 2025 | 81.75 | 82.65 | 81.75 | 82.45 | 82.45 | -0.60% | 452 |
| Sep 24, 2025 | 82.60 | 82.95 | 82.05 | 82.95 | 82.95 | 0.48% | 70 |
| Sep 23, 2025 | 82.00 | 82.95 | 82.00 | 82.55 | 82.55 | 0.92% | - |
| Sep 22, 2025 | 82.45 | 82.45 | 81.70 | 81.80 | 81.80 | -1.27% | - |
| Sep 19, 2025 | 83.35 | 83.35 | 82.85 | 82.85 | 82.85 | -1.31% | 15 |
| Sep 18, 2025 | 83.65 | 83.95 | 82.80 | 83.95 | 83.95 | 0.60% | 20 |
| Sep 17, 2025 | 85.00 | 85.10 | 83.45 | 83.45 | 83.45 | -2.97% | 30 |
| Sep 16, 2025 | 86.90 | 87.00 | 86.00 | 86.00 | 86.00 | -1.15% | 46 |
| Sep 15, 2025 | 87.00 | 87.05 | 86.60 | 87.00 | 87.00 | -0.57% | 25 |
| Sep 12, 2025 | 87.50 | 87.55 | 86.70 | 87.50 | 87.50 | 0.57% | 6 |
| Sep 11, 2025 | 88.00 | 88.20 | 87.00 | 87.00 | 87.00 | -1.75% | 21 |
| Sep 10, 2025 | 87.95 | 89.50 | 87.95 | 88.55 | 88.55 | -0.39% | 45 |
| Sep 9, 2025 | 86.65 | 88.95 | 86.30 | 88.90 | 88.90 | 3.37% | 410 |
| Sep 8, 2025 | 84.90 | 87.10 | 83.95 | 86.00 | 86.00 | 1.42% | 705 |
| Sep 5, 2025 | 84.50 | 84.95 | 84.20 | 84.80 | 84.80 | 0.36% | 426 |
| Sep 4, 2025 | 80.95 | 84.50 | 80.95 | 84.50 | 84.50 | 3.55% | 337 |
| Sep 3, 2025 | 79.75 | 81.60 | 79.60 | 81.60 | 81.60 | 3.75% | 145 |
| Sep 2, 2025 | 79.80 | 80.40 | 78.50 | 78.65 | 78.65 | -0.38% | 435 |
| Sep 1, 2025 | 80.55 | 80.55 | 78.50 | 78.95 | 78.95 | -1.99% | 332 |
| Aug 29, 2025 | 80.05 | 80.55 | 79.90 | 80.55 | 80.55 | 0.19% | 674 |
| Aug 28, 2025 | 81.05 | 81.05 | 80.40 | 80.40 | 80.40 | -1.23% | 208 |
| Aug 27, 2025 | 82.00 | 82.10 | 80.80 | 81.40 | 81.40 | -0.37% | 164 |
| Aug 26, 2025 | 81.90 | 82.95 | 81.10 | 81.70 | 81.70 | -0.91% | 514 |
| Aug 25, 2025 | 81.50 | 82.55 | 81.00 | 82.45 | 82.45 | 1.66% | 326 |
| Aug 22, 2025 | 82.25 | 82.25 | 78.80 | 81.10 | 81.10 | -2.58% | 3,296 |
| Aug 21, 2025 | 89.00 | 89.00 | 80.00 | 83.25 | 83.25 | -15.74% | 6,513 |
| Aug 20, 2025 | 98.60 | 98.80 | 98.15 | 98.80 | 98.80 | -1.20% | 12 |
| Aug 19, 2025 | 99.30 | 100.00 | 99.30 | 100.00 | 100.00 | 1.78% | - |
| Aug 18, 2025 | 97.40 | 98.35 | 97.40 | 98.25 | 98.25 | 1.08% | 10 |
| Aug 15, 2025 | 98.15 | 98.15 | 97.15 | 97.20 | 97.20 | 0.47% | 5 |
| Aug 14, 2025 | 96.90 | 97.50 | 96.75 | 96.75 | 96.75 | -1.68% | 21 |
| Aug 13, 2025 | 97.95 | 99.30 | 97.95 | 98.40 | 98.40 | 0.66% | - |
| Aug 12, 2025 | 98.75 | 98.95 | 97.50 | 97.75 | 97.75 | -1.01% | 27 |
| Aug 11, 2025 | 99.00 | 99.15 | 98.50 | 98.75 | 98.75 | -0.80% | 12 |
| Aug 8, 2025 | 100.60 | 100.60 | 99.55 | 99.55 | 99.55 | -0.10% | 218 |
| Aug 7, 2025 | 98.50 | 99.75 | 98.50 | 99.65 | 99.65 | 1.12% | 204 |
| Aug 6, 2025 | 98.85 | 99.50 | 98.50 | 98.55 | 98.55 | -0.76% | 120 |
| Aug 5, 2025 | 98.70 | 100.40 | 98.50 | 99.30 | 99.30 | 0.25% | 4 |
| Aug 4, 2025 | 98.65 | 99.20 | 98.65 | 99.05 | 99.05 | 1.33% | - |
| Aug 1, 2025 | 98.15 | 99.50 | 97.75 | 97.75 | 97.75 | -2.45% | - |
| Jul 31, 2025 | 100.00 | 101.00 | 100.00 | 100.20 | 100.20 | -0.89% | 9 |
| Jul 30, 2025 | 99.80 | 101.10 | 99.80 | 101.10 | 101.10 | -0.30% | - |
| Jul 29, 2025 | 100.00 | 101.40 | 99.65 | 101.40 | 101.40 | 1.20% | 100 |
| Jul 28, 2025 | 102.50 | 102.50 | 100.20 | 100.20 | 100.20 | -1.76% | 20 |
| Jul 25, 2025 | 102.60 | 102.60 | 101.00 | 102.00 | 102.00 | -0.78% | 82 |
| Jul 24, 2025 | 104.20 | 104.20 | 102.80 | 102.80 | 102.80 | 0.10% | - |
| Jul 23, 2025 | 102.40 | 102.70 | 102.20 | 102.70 | 102.70 | 0.98% | 10 |
| Jul 22, 2025 | 101.90 | 102.20 | 101.70 | 101.70 | 101.70 | -1.83% | 48 |
| Jul 21, 2025 | 103.50 | 104.10 | 103.50 | 103.60 | 103.60 | -0.77% | - |