CTS Eventim AG & Co. KGaA (VIE:EVD)
Austria
· Delayed Price · Currency is EUR 66.30
-0.90 (-1.34%)
Last updated: Mar 9, 2026, 3:30 PM CET
CTS Eventim AG & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.40 | 68.35 | 66.70 | 67.20 | 67.20 | 0.30% | 384 |
| Mar 5, 2026 | 65.55 | 67.00 | 65.55 | 67.00 | 67.00 | 1.75% | - |
| Mar 4, 2026 | 65.90 | 66.40 | 65.70 | 65.85 | 65.85 | 1.23% | 256 |
| Mar 3, 2026 | 66.65 | 66.65 | 65.05 | 65.05 | 65.05 | -3.27% | - |
| Mar 2, 2026 | 66.30 | 67.55 | 66.30 | 67.25 | 67.25 | -2.18% | 15 |
| Feb 27, 2026 | 66.00 | 68.75 | 66.00 | 68.75 | 68.75 | 4.64% | 768 |
| Feb 26, 2026 | 64.30 | 65.70 | 63.90 | 65.70 | 65.70 | 1.86% | - |
| Feb 25, 2026 | 64.85 | 64.85 | 64.50 | 64.50 | 64.50 | -0.85% | - |
| Feb 24, 2026 | 65.50 | 65.50 | 65.00 | 65.05 | 65.05 | -0.99% | - |
| Feb 23, 2026 | 66.50 | 66.90 | 65.70 | 65.70 | 65.70 | -1.57% | - |
| Feb 20, 2026 | 65.70 | 66.75 | 65.70 | 66.75 | 66.75 | 2.06% | - |
| Feb 19, 2026 | 65.85 | 65.85 | 65.35 | 65.40 | 65.40 | 0.46% | - |
| Feb 18, 2026 | 65.05 | 65.10 | 64.30 | 65.10 | 65.10 | -0.61% | 20 |
| Feb 17, 2026 | 65.20 | 65.50 | 64.90 | 65.50 | 65.50 | -0.23% | - |
| Feb 16, 2026 | 66.90 | 66.90 | 65.65 | 65.65 | 65.65 | -1.72% | - |
| Feb 13, 2026 | 67.85 | 68.00 | 66.80 | 66.80 | 66.80 | -1.55% | - |
| Feb 12, 2026 | 68.50 | 68.50 | 67.85 | 67.85 | 67.85 | -0.07% | - |
| Feb 11, 2026 | 70.10 | 70.50 | 67.90 | 67.90 | 67.90 | -2.93% | 256 |
| Feb 10, 2026 | 68.80 | 69.95 | 68.80 | 69.95 | 69.95 | 2.57% | - |
| Feb 9, 2026 | 68.45 | 68.45 | 67.75 | 68.20 | 68.20 | -0.87% | - |
| Feb 6, 2026 | 68.60 | 68.80 | 68.30 | 68.80 | 68.80 | 0.07% | 13 |
| Feb 5, 2026 | 69.10 | 69.10 | 68.75 | 68.75 | 68.75 | 0.07% | - |
| Feb 4, 2026 | 68.95 | 68.95 | 68.60 | 68.70 | 68.70 | - | - |
| Feb 3, 2026 | 70.05 | 70.05 | 68.25 | 68.70 | 68.70 | -3.65% | - |
| Feb 2, 2026 | 71.50 | 71.65 | 71.30 | 71.30 | 71.30 | -0.49% | - |
| Jan 30, 2026 | 71.10 | 71.65 | 71.10 | 71.65 | 71.65 | 1.06% | - |
| Jan 29, 2026 | 72.50 | 72.50 | 70.90 | 70.90 | 70.90 | -1.80% | 100 |
| Jan 28, 2026 | 71.30 | 72.20 | 71.30 | 72.20 | 72.20 | -0.62% | - |
| Jan 27, 2026 | 74.00 | 74.00 | 72.65 | 72.65 | 72.65 | -0.75% | - |
| Jan 26, 2026 | 73.10 | 73.40 | 72.70 | 73.20 | 73.20 | 0.83% | - |
| Jan 23, 2026 | 72.70 | 72.70 | 72.15 | 72.60 | 72.60 | -0.21% | 100 |
| Jan 22, 2026 | 72.20 | 72.80 | 72.20 | 72.75 | 72.75 | 1.32% | - |
| Jan 21, 2026 | 71.30 | 71.90 | 70.30 | 71.80 | 71.80 | -0.28% | 256 |
| Jan 20, 2026 | 71.95 | 72.20 | 71.70 | 72.00 | 72.00 | -2.57% | - |
| Jan 19, 2026 | 76.30 | 76.30 | 73.90 | 73.90 | 73.90 | -4.15% | - |
| Jan 16, 2026 | 75.70 | 77.15 | 75.70 | 77.10 | 77.10 | 1.11% | - |
| Jan 15, 2026 | 76.55 | 76.55 | 75.70 | 76.25 | 76.25 | -0.33% | - |
| Jan 14, 2026 | 78.10 | 78.10 | 76.50 | 76.50 | 76.50 | -1.80% | - |
| Jan 13, 2026 | 79.40 | 79.55 | 77.90 | 77.90 | 77.90 | -1.89% | - |
| Jan 12, 2026 | 79.55 | 79.70 | 79.15 | 79.40 | 79.40 | - | - |
| Jan 9, 2026 | 78.20 | 79.45 | 77.95 | 79.40 | 79.40 | 1.60% | - |
| Jan 8, 2026 | 78.35 | 78.45 | 78.15 | 78.15 | 78.15 | -0.13% | - |
| Jan 7, 2026 | 78.45 | 78.45 | 78.20 | 78.25 | 78.25 | -0.70% | - |
| Jan 6, 2026 | 80.00 | 80.00 | 77.55 | 78.80 | 78.80 | -1.07% | - |
| Jan 5, 2026 | 78.85 | 79.65 | 77.90 | 79.65 | 79.65 | 2.77% | - |
| Jan 2, 2026 | 78.40 | 78.40 | 77.50 | 77.50 | 77.50 | -1.52% | - |
| Dec 30, 2025 | 78.45 | 78.70 | 78.45 | 78.70 | 78.70 | 0.06% | - |
| Dec 29, 2025 | 77.65 | 78.75 | 77.65 | 78.65 | 78.65 | 1.16% | - |
| Dec 23, 2025 | 77.30 | 77.80 | 77.20 | 77.75 | 77.75 | 0.32% | - |
| Dec 22, 2025 | 77.40 | 77.50 | 77.15 | 77.50 | 77.50 | 0.06% | - |
| Dec 19, 2025 | 77.15 | 77.45 | 76.95 | 77.45 | 77.45 | - | - |
| Dec 18, 2025 | 77.05 | 77.45 | 76.75 | 77.45 | 77.45 | 1.18% | - |
| Dec 17, 2025 | 76.55 | 76.55 | 76.10 | 76.55 | 76.55 | 0.07% | - |
| Dec 16, 2025 | 76.70 | 76.90 | 76.45 | 76.50 | 76.50 | -0.78% | - |
| Dec 15, 2025 | 76.80 | 77.50 | 76.75 | 77.10 | 77.10 | -0.45% | - |
| Dec 12, 2025 | 77.50 | 78.45 | 77.45 | 77.45 | 77.45 | -0.51% | - |
| Dec 11, 2025 | 78.25 | 78.25 | 77.60 | 77.85 | 77.85 | -2.81% | - |
| Dec 10, 2025 | 80.65 | 80.65 | 80.10 | 80.10 | 80.10 | -0.87% | - |
| Dec 9, 2025 | 80.90 | 80.95 | 80.70 | 80.80 | 80.80 | 0.06% | 121 |
| Dec 8, 2025 | 81.70 | 81.70 | 80.75 | 80.75 | 80.75 | -1.10% | - |
| Dec 5, 2025 | 80.45 | 81.65 | 80.45 | 81.65 | 81.65 | 1.68% | - |
| 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% | - |