CTS Eventim AG & Co. KGaA (VIE:EVD)
Austria
· Delayed Price · Currency is EUR 79.30
-1.70 (-2.10%)
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 4, 2025 | 79.65 | 80.30 | 79.45 | 80.30 | 80.30 | 1.26% | 121 |
| Dec 3, 2025 | 80.55 | 80.70 | 79.00 | 79.30 | 79.30 | -2.10% | - |
| Dec 2, 2025 | 81.60 | 81.60 | 81.00 | 81.00 | 81.00 | -1.34% | - |
| Dec 1, 2025 | 83.50 | 83.50 | 82.10 | 82.10 | 82.10 | -2.38% | - |
| Nov 28, 2025 | 83.00 | 84.10 | 83.00 | 84.10 | 84.10 | 1.45% | - |
| Nov 27, 2025 | 82.30 | 82.90 | 82.30 | 82.90 | 82.90 | 0.36% | - |
| Nov 26, 2025 | 83.15 | 83.15 | 81.65 | 82.60 | 82.60 | -1.08% | - |
| Nov 25, 2025 | 83.05 | 83.50 | 82.40 | 83.50 | 83.50 | -1.07% | - |
| Nov 24, 2025 | 85.40 | 85.40 | 83.60 | 84.40 | 84.40 | 1.63% | - |
| Nov 21, 2025 | 81.95 | 83.40 | 81.95 | 83.05 | 83.05 | 8.92% | 121 |
| Nov 20, 2025 | 79.25 | 79.70 | 74.85 | 76.25 | 76.25 | -4.75% | 2,178 |
| Nov 19, 2025 | 77.50 | 80.05 | 77.50 | 80.05 | 80.05 | 3.16% | - |
| Nov 18, 2025 | 78.40 | 79.10 | 77.60 | 77.60 | 77.60 | -1.59% | - |
| Nov 17, 2025 | 79.15 | 79.15 | 78.35 | 78.85 | 78.85 | -0.88% | - |
| Nov 14, 2025 | 80.40 | 80.40 | 79.10 | 79.55 | 79.55 | -1.18% | - |
| Nov 13, 2025 | 80.85 | 81.85 | 80.25 | 80.50 | 80.50 | -0.31% | 242 |
| Nov 12, 2025 | 81.00 | 81.00 | 80.55 | 80.75 | 80.75 | 0.50% | - |
| Nov 11, 2025 | 79.80 | 80.45 | 79.35 | 80.35 | 80.35 | 0.94% | - |
| Nov 10, 2025 | 80.30 | 80.30 | 79.05 | 79.60 | 79.60 | 0.63% | - |
| Nov 7, 2025 | 79.65 | 79.65 | 79.00 | 79.10 | 79.10 | -0.44% | - |
| Nov 6, 2025 | 79.40 | 79.95 | 79.40 | 79.45 | 79.45 | -0.31% | - |
| Nov 5, 2025 | 76.00 | 79.70 | 76.00 | 79.70 | 79.70 | 3.84% | - |
| Nov 4, 2025 | 77.25 | 77.25 | 76.75 | 76.75 | 76.75 | -1.73% | - |
| Nov 3, 2025 | 77.50 | 78.15 | 77.40 | 78.10 | 78.10 | 0.32% | - |
| Oct 31, 2025 | 78.40 | 78.40 | 77.65 | 77.85 | 77.85 | -0.76% | - |
| Oct 30, 2025 | 77.25 | 78.45 | 77.00 | 78.45 | 78.45 | 2.02% | - |
| Oct 29, 2025 | 78.10 | 78.10 | 76.90 | 76.90 | 76.90 | -1.91% | - |
| Oct 28, 2025 | 78.00 | 78.50 | 77.25 | 78.40 | 78.40 | -0.32% | - |
| Oct 27, 2025 | 80.10 | 80.10 | 78.65 | 78.65 | 78.65 | -2.24% | - |
| Oct 24, 2025 | 79.80 | 80.45 | 79.70 | 80.45 | 80.45 | 0.69% | - |
| Oct 23, 2025 | 79.20 | 80.00 | 79.20 | 79.90 | 79.90 | 0.50% | - |
| Oct 22, 2025 | 79.25 | 79.55 | 79.00 | 79.50 | 79.50 | 0.51% | - |
| Oct 21, 2025 | 78.45 | 79.10 | 78.45 | 79.10 | 79.10 | 1.22% | - |
| Oct 20, 2025 | 78.10 | 78.15 | 77.65 | 78.15 | 78.15 | 0.39% | - |
| Oct 17, 2025 | 76.95 | 77.85 | 76.65 | 77.85 | 77.85 | 1.10% | 242 |
| Oct 16, 2025 | 79.20 | 79.35 | 77.00 | 77.00 | 77.00 | -3.08% | - |
| Oct 15, 2025 | 79.75 | 79.75 | 79.10 | 79.45 | 79.45 | -0.06% | - |
| Oct 14, 2025 | 80.35 | 80.35 | 78.85 | 79.50 | 79.50 | -1.79% | - |
| Oct 13, 2025 | 79.70 | 80.95 | 79.70 | 80.95 | 80.95 | 0.68% | - |
| Oct 10, 2025 | 80.80 | 81.10 | 80.40 | 80.40 | 80.40 | -0.62% | - |
| Oct 9, 2025 | 80.95 | 80.95 | 80.40 | 80.90 | 80.90 | -0.43% | - |
| Oct 8, 2025 | 81.30 | 81.30 | 80.90 | 81.25 | 81.25 | -0.06% | 121 |
| Oct 7, 2025 | 82.05 | 82.05 | 81.30 | 81.30 | 81.30 | -1.57% | - |
| Oct 6, 2025 | 83.55 | 83.55 | 82.60 | 82.60 | 82.60 | -0.96% | - |
| Oct 3, 2025 | 83.30 | 83.50 | 83.10 | 83.40 | 83.40 | -0.06% | - |
| Oct 2, 2025 | 84.55 | 84.55 | 83.45 | 83.45 | 83.45 | -0.54% | - |
| Oct 1, 2025 | 83.45 | 83.90 | 83.45 | 83.90 | 83.90 | 0.48% | - |
| Sep 30, 2025 | 82.35 | 83.50 | 82.35 | 83.50 | 83.50 | 0.91% | - |
| Sep 29, 2025 | 83.35 | 83.35 | 82.75 | 82.75 | 82.75 | -0.12% | - |
| Sep 26, 2025 | 82.75 | 82.90 | 82.65 | 82.85 | 82.85 | 0.18% | - |
| Sep 25, 2025 | 82.30 | 82.70 | 82.30 | 82.70 | 82.70 | -0.06% | - |
| Sep 24, 2025 | 82.60 | 82.85 | 82.60 | 82.75 | 82.75 | -0.24% | - |
| Sep 23, 2025 | 82.80 | 83.15 | 82.60 | 82.95 | 82.95 | 0.55% | - |
| Sep 22, 2025 | 83.00 | 83.00 | 81.85 | 82.50 | 82.50 | -0.90% | - |
| Sep 19, 2025 | 83.20 | 83.25 | 82.80 | 83.25 | 83.25 | -0.72% | - |
| Sep 18, 2025 | 83.90 | 83.90 | 82.90 | 83.85 | 83.85 | -0.06% | - |
| Sep 17, 2025 | 85.15 | 85.15 | 83.90 | 83.90 | 83.90 | -3.01% | - |
| Sep 16, 2025 | 87.30 | 87.30 | 86.50 | 86.50 | 86.50 | -1.03% | - |
| Sep 15, 2025 | 87.25 | 87.40 | 87.05 | 87.40 | 87.40 | 0.40% | - |
| Sep 12, 2025 | 87.55 | 87.55 | 86.85 | 87.05 | 87.05 | - | - |
| Sep 11, 2025 | 88.05 | 88.05 | 86.80 | 87.05 | 87.05 | -2.03% | - |
| Sep 10, 2025 | 89.90 | 89.90 | 88.35 | 88.85 | 88.85 | 0.62% | - |
| Sep 9, 2025 | 88.65 | 89.00 | 88.10 | 88.30 | 88.30 | 1.85% | - |
| Sep 8, 2025 | 84.25 | 86.70 | 84.25 | 86.70 | 86.70 | 2.54% | - |
| Sep 5, 2025 | 84.60 | 85.00 | 84.05 | 84.55 | 84.55 | -0.06% | - |
| Sep 4, 2025 | 82.10 | 84.60 | 82.10 | 84.60 | 84.60 | 4.06% | - |
| Sep 3, 2025 | 80.80 | 81.30 | 80.65 | 81.30 | 81.30 | 2.39% | - |
| Sep 2, 2025 | 80.20 | 80.20 | 78.75 | 79.40 | 79.40 | 0.51% | - |
| Sep 1, 2025 | 80.50 | 80.50 | 78.55 | 79.00 | 79.00 | -1.99% | - |
| Aug 29, 2025 | 80.55 | 80.60 | 80.25 | 80.60 | 80.60 | -0.12% | - |
| Aug 28, 2025 | 81.40 | 81.40 | 80.70 | 80.70 | 80.70 | -0.43% | - |
| Aug 27, 2025 | 81.95 | 81.95 | 80.60 | 81.05 | 81.05 | -0.43% | 10 |
| Aug 26, 2025 | 83.00 | 83.00 | 81.40 | 81.40 | 81.40 | -1.09% | - |
| Aug 25, 2025 | 82.25 | 82.30 | 82.05 | 82.30 | 82.30 | 4.18% | - |
| Aug 22, 2025 | 82.00 | 82.50 | 79.00 | 79.00 | 79.00 | -4.18% | 6 |
| Aug 21, 2025 | 80.30 | 83.20 | 80.30 | 82.45 | 82.45 | -16.93% | - |
| Aug 20, 2025 | 99.00 | 99.55 | 98.85 | 99.25 | 99.25 | -0.25% | - |
| Aug 19, 2025 | 99.50 | 100.40 | 99.50 | 99.50 | 99.50 | 0.05% | - |
| Aug 18, 2025 | 98.30 | 99.45 | 97.70 | 99.45 | 99.45 | 2.16% | - |
| Aug 15, 2025 | 98.40 | 98.40 | 97.10 | 97.35 | 97.35 | -0.61% | - |
| Aug 14, 2025 | 97.65 | 97.95 | 96.65 | 97.95 | 97.95 | 0.77% | - |
| Aug 13, 2025 | 99.30 | 99.30 | 97.20 | 97.20 | 97.20 | -1.02% | - |
| Aug 12, 2025 | 99.30 | 99.30 | 97.70 | 98.20 | 98.20 | -0.71% | - |
| Aug 11, 2025 | 99.05 | 99.05 | 98.60 | 98.90 | 98.90 | -0.45% | - |
| Aug 8, 2025 | 99.75 | 100.80 | 99.35 | 99.35 | 99.35 | -0.25% | - |
| Aug 7, 2025 | 99.05 | 99.70 | 98.75 | 99.60 | 99.60 | 0.91% | 97 |
| Aug 6, 2025 | 99.90 | 99.90 | 98.60 | 98.70 | 98.70 | -0.50% | - |
| Aug 5, 2025 | 99.45 | 99.85 | 98.70 | 99.20 | 99.20 | 0.56% | - |
| Aug 4, 2025 | 99.45 | 99.45 | 98.65 | 98.65 | 98.65 | 0.15% | - |
| Aug 1, 2025 | 99.70 | 99.70 | 97.85 | 98.50 | 98.50 | -1.10% | - |
| Jul 31, 2025 | 100.60 | 100.60 | 99.60 | 99.60 | 99.60 | -0.90% | - |
| Jul 30, 2025 | 100.10 | 101.20 | 99.90 | 100.50 | 100.50 | -0.20% | - |
| Jul 29, 2025 | 100.30 | 101.60 | 100.30 | 100.70 | 100.70 | 0.60% | - |
| Jul 28, 2025 | 102.20 | 102.40 | 100.10 | 100.10 | 100.10 | -2.15% | - |
| Jul 25, 2025 | 102.10 | 102.50 | 101.70 | 102.30 | 102.30 | -0.58% | - |
| Jul 24, 2025 | 104.80 | 104.80 | 102.70 | 102.90 | 102.90 | -0.96% | 97 |
| Jul 23, 2025 | 102.00 | 103.90 | 102.00 | 103.90 | 103.90 | 2.06% | - |
| Jul 22, 2025 | 102.30 | 102.30 | 101.60 | 101.80 | 101.80 | -0.88% | - |
| Jul 21, 2025 | 104.90 | 104.90 | 102.70 | 102.70 | 102.70 | -1.44% | - |
| Jul 18, 2025 | 104.10 | 104.50 | 104.00 | 104.20 | 104.20 | 0.29% | - |