Eventbrite Inc (EB4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 2.6860 | 2.7830 | 2.6860 | 2.6940 | 2.6940 | 109 |
| 16 Sept 2024 | 2.6840 | 2.6840 | 2.6210 | 2.6570 | 2.6570 | - |
| 13 Sept 2024 | 2.6960 | 2.7750 | 2.6960 | 2.7380 | 2.7380 | - |
| 12 Sept 2024 | 2.7660 | 2.7770 | 2.6930 | 2.7350 | 2.7350 | - |
| 11 Sept 2024 | 2.7590 | 2.7840 | 2.7010 | 2.7180 | 2.7180 | - |
| 10 Sept 2024 | 2.7370 | 2.7420 | 2.6710 | 2.7250 | 2.7250 | - |
| 09 Sept 2024 | 2.6700 | 2.7300 | 2.6250 | 2.7300 | 2.7300 | - |
| 06 Sept 2024 | 2.8660 | 2.9060 | 2.6780 | 2.6930 | 2.6930 | - |
| 05 Sept 2024 | 2.8240 | 2.8790 | 2.8240 | 2.8670 | 2.8670 | - |
| 04 Sept 2024 | 2.7610 | 2.8190 | 2.7350 | 2.8120 | 2.8120 | - |
| 03 Sept 2024 | 2.8630 | 2.8850 | 2.8060 | 2.8060 | 2.8060 | - |
| 02 Sept 2024 | 2.8710 | 2.8770 | 2.8670 | 2.8770 | 2.8770 | - |
| 30 Aug 2024 | 2.8830 | 2.9120 | 2.8260 | 2.8270 | 2.8270 | - |
| 29 Aug 2024 | 2.8080 | 2.9010 | 2.8080 | 2.9010 | 2.9010 | - |
| 28 Aug 2024 | 2.8940 | 2.9060 | 2.7950 | 2.7950 | 2.7950 | - |
| 27 Aug 2024 | 2.9550 | 2.9550 | 2.8740 | 2.8740 | 2.8740 | - |
| 26 Aug 2024 | 3.0460 | 3.0780 | 2.9850 | 2.9860 | 2.9860 | - |
| 23 Aug 2024 | 3.0380 | 3.1320 | 3.0380 | 3.0680 | 3.0680 | - |
| 22 Aug 2024 | 3.0320 | 3.0990 | 3.0270 | 3.0560 | 3.0560 | - |
| 21 Aug 2024 | 2.8140 | 3.0550 | 2.8100 | 3.0420 | 3.0420 | - |
| 20 Aug 2024 | 2.7580 | 2.8100 | 2.7160 | 2.8100 | 2.8100 | - |
| 19 Aug 2024 | 2.6250 | 2.7910 | 2.6140 | 2.7670 | 2.7670 | - |
| 16 Aug 2024 | 2.5720 | 2.6110 | 2.5140 | 2.6020 | 2.6020 | - |
| 15 Aug 2024 | 2.6390 | 2.7780 | 2.5370 | 2.5370 | 2.5370 | - |
| 14 Aug 2024 | 2.8020 | 2.8590 | 2.6450 | 2.6830 | 2.6830 | - |
| 13 Aug 2024 | 2.7980 | 2.8160 | 2.7150 | 2.7890 | 2.7890 | - |
| 12 Aug 2024 | 2.8750 | 2.9190 | 2.7200 | 2.7850 | 2.7850 | - |
| 09 Aug 2024 | 3.0990 | 3.0990 | 2.5220 | 2.9350 | 2.9350 | - |
| 08 Aug 2024 | 3.5380 | 3.5570 | 3.4690 | 3.4860 | 3.4860 | - |
| 07 Aug 2024 | 3.6790 | 3.7360 | 3.6030 | 3.6030 | 3.6030 | - |
| 06 Aug 2024 | 3.8190 | 3.8190 | 3.6190 | 3.6380 | 3.6380 | - |
| 05 Aug 2024 | 3.7690 | 3.8180 | 3.6940 | 3.7740 | 3.7740 | - |
| 02 Aug 2024 | 4.1520 | 4.1520 | 3.9260 | 3.9450 | 3.9450 | - |
| 01 Aug 2024 | 4.5550 | 4.5590 | 4.1380 | 4.1840 | 4.1840 | - |
| 31 July 2024 | 4.8840 | 4.9000 | 4.5210 | 4.5210 | 4.5210 | - |
| 30 July 2024 | 4.8920 | 4.9250 | 4.8150 | 4.8400 | 4.8400 | - |
| 29 July 2024 | 4.7930 | 4.8510 | 4.7710 | 4.7810 | 4.7810 | - |
| 26 July 2024 | 4.8200 | 4.8920 | 4.7080 | 4.7640 | 4.7640 | - |
| 25 July 2024 | 4.7060 | 4.8920 | 4.6830 | 4.8230 | 4.8230 | - |
| 24 July 2024 | 4.8780 | 4.8780 | 4.7770 | 4.8090 | 4.8090 | - |
| 23 July 2024 | 4.7540 | 4.9050 | 4.7450 | 4.9050 | 4.9050 | - |
| 22 July 2024 | 4.7600 | 4.8040 | 4.7100 | 4.7230 | 4.7230 | - |
| 19 July 2024 | 4.9990 | 4.9990 | 4.6610 | 4.6810 | 4.6810 | - |
| 18 July 2024 | 5.2020 | 5.3760 | 5.1780 | 5.1780 | 5.1780 | - |
| 17 July 2024 | 5.2200 | 5.2200 | 5.0340 | 5.1260 | 5.1260 | - |
| 16 July 2024 | 4.2730 | 5.3120 | 4.2480 | 5.2280 | 5.2280 | - |
| 15 July 2024 | 4.3150 | 4.3240 | 4.2170 | 4.2350 | 4.2350 | - |
| 12 July 2024 | 4.1510 | 4.2590 | 4.1500 | 4.2590 | 4.2590 | - |
| 11 July 2024 | 4.1240 | 4.3010 | 4.1160 | 4.1470 | 4.1470 | - |
| 10 July 2024 | 4.1600 | 4.1890 | 4.1350 | 4.1710 | 4.1710 | - |
| 09 July 2024 | 4.3530 | 4.3570 | 4.2690 | 4.2690 | 4.2690 | - |
| 08 July 2024 | 4.3310 | 4.3770 | 4.2970 | 4.3260 | 4.3260 | - |
| 05 July 2024 | 4.3550 | 4.3640 | 4.2620 | 4.2810 | 4.2810 | - |
| 04 July 2024 | 4.3700 | 4.3700 | 4.3520 | 4.3520 | 4.3520 | - |
| 03 July 2024 | 4.3370 | 4.4610 | 4.3270 | 4.3860 | 4.3860 | - |
| 02 July 2024 | 4.2770 | 4.3150 | 4.2260 | 4.3150 | 4.3150 | - |
| 01 July 2024 | 4.5140 | 4.5790 | 4.3030 | 4.3200 | 4.3200 | - |
| 28 June 2024 | 4.4410 | 4.4580 | 4.3950 | 4.4450 | 4.4450 | - |
| 27 June 2024 | 4.5100 | 4.5710 | 4.4420 | 4.4420 | 4.4420 | - |
| 26 June 2024 | 4.3590 | 4.4670 | 4.3250 | 4.4610 | 4.4610 | - |
| 25 June 2024 | 4.4240 | 4.4330 | 4.2820 | 4.3230 | 4.3230 | - |
| 24 June 2024 | 4.5440 | 4.6470 | 4.4530 | 4.4610 | 4.4610 | - |
| 21 June 2024 | 4.4980 | 4.6530 | 4.4880 | 4.6530 | 4.6530 | - |
| 20 June 2024 | 4.5090 | 4.5420 | 4.4600 | 4.5420 | 4.5420 | - |
| 19 June 2024 | 4.4780 | 4.4910 | 4.4780 | 4.4840 | 4.4840 | - |
| 18 June 2024 | 4.6050 | 4.6120 | 4.4750 | 4.4750 | 4.4750 | - |
| 17 June 2024 | 4.5120 | 4.6070 | 4.4690 | 4.6070 | 4.6070 | - |
| 14 June 2024 | 4.7790 | 4.7930 | 4.4730 | 4.4730 | 4.4730 | - |
| 13 June 2024 | 4.9450 | 4.9540 | 4.7360 | 4.7710 | 4.7710 | - |
| 12 June 2024 | 4.7850 | 5.0660 | 4.7850 | 4.9810 | 4.9810 | - |
| 11 June 2024 | 4.8290 | 4.8290 | 4.6880 | 4.6960 | 4.6960 | - |
| 10 June 2024 | 4.7820 | 4.8200 | 4.7010 | 4.8100 | 4.8100 | - |
| 07 June 2024 | 4.9010 | 4.9100 | 4.7250 | 4.7250 | 4.7250 | - |
| 06 June 2024 | 4.5430 | 4.8080 | 4.5430 | 4.8080 | 4.8080 | - |
| 05 June 2024 | 4.4910 | 4.6330 | 4.4450 | 4.6330 | 4.6330 | - |
| 04 June 2024 | 4.3650 | 4.3770 | 4.3260 | 4.3770 | 4.3770 | - |
| 03 June 2024 | 4.6010 | 4.6080 | 4.3860 | 4.3940 | 4.3940 | - |
| 31 May 2024 | 4.5510 | 4.5580 | 4.5130 | 4.5500 | 4.5500 | - |
| 30 May 2024 | 4.5160 | 4.5810 | 4.4600 | 4.5810 | 4.5810 | - |
| 29 May 2024 | 4.6150 | 4.6150 | 4.5080 | 4.5260 | 4.5260 | - |
| 28 May 2024 | 4.5940 | 4.6030 | 4.5000 | 4.5980 | 4.5980 | - |
| 27 May 2024 | 4.6000 | 4.6110 | 4.5900 | 4.6110 | 4.6110 | - |
| 24 May 2024 | 4.6520 | 4.7100 | 4.6030 | 4.6300 | 4.6300 | - |
| 23 May 2024 | 4.8060 | 4.8080 | 4.6210 | 4.6210 | 4.6210 | - |
| 22 May 2024 | 4.7100 | 4.7650 | 4.6830 | 4.6940 | 4.6940 | - |
| 21 May 2024 | 4.8500 | 4.8500 | 4.7010 | 4.7310 | 4.7310 | - |
| 20 May 2024 | 4.8530 | 4.8910 | 4.7980 | 4.8480 | 4.8480 | - |
| 17 May 2024 | 4.9460 | 5.0080 | 4.8050 | 4.8050 | 4.8050 | - |
| 16 May 2024 | 4.7900 | 4.9080 | 4.7830 | 4.9080 | 4.9080 | - |
| 15 May 2024 | 4.9240 | 4.9240 | 4.7940 | 4.8110 | 4.8110 | - |
| 14 May 2024 | 5.0440 | 5.1600 | 4.8830 | 4.8830 | 4.8830 | - |
| 13 May 2024 | 4.9950 | 5.2920 | 4.9890 | 5.1020 | 5.1020 | - |
| 10 May 2024 | 5.0840 | 5.1720 | 5.0340 | 5.0440 | 5.0440 | - |
| 09 May 2024 | 5.0620 | 5.0640 | 5.0060 | 5.0220 | 5.0220 | - |
| 08 May 2024 | 5.2060 | 5.2060 | 5.0680 | 5.0680 | 5.0680 | - |
| 07 May 2024 | 5.2200 | 5.2520 | 5.1580 | 5.1660 | 5.1660 | - |
| 06 May 2024 | 5.1160 | 5.2660 | 5.1160 | 5.2020 | 5.2020 | - |
| 03 May 2024 | 5.1840 | 5.4240 | 5.1320 | 5.1680 | 5.1680 | - |
| 02 May 2024 | 5.0080 | 5.0560 | 4.9930 | 5.0120 | 5.0120 | - |
| 30 Apr 2024 | 5.0240 | 5.0260 | 4.9400 | 4.9950 | 4.9950 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.