EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany · Delayed Price · Currency is EUR 49.40
-1.60 (-3.14%)
At close: Nov 28, 2025
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 49.70 | 52.00 | 49.00 | 49.00 | 49.00 | -0.81% | 563 |
| Nov 28, 2025 | 50.00 | 50.00 | 48.80 | 49.40 | 49.40 | -3.14% | 727 |
| Nov 27, 2025 | 50.20 | 52.00 | 50.20 | 51.00 | 51.00 | - | 870 |
| Nov 26, 2025 | 51.00 | 52.00 | 50.60 | 51.00 | 51.00 | 1.19% | 1,325 |
| Nov 25, 2025 | 47.60 | 50.40 | 47.60 | 50.40 | 50.40 | 6.55% | 855 |
| Nov 24, 2025 | 47.40 | 47.40 | 47.30 | 47.30 | 47.30 | -3.47% | 103 |
| Nov 21, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 200 |
| Nov 20, 2025 | 46.70 | 49.00 | 46.70 | 48.00 | 48.00 | -1.03% | 305 |
| Nov 19, 2025 | 46.00 | 48.50 | 46.00 | 48.50 | 48.50 | 6.59% | 1,328 |
| Nov 18, 2025 | 45.60 | 45.60 | 45.50 | 45.50 | 45.50 | -0.66% | 2 |
| Nov 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Nov 14, 2025 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | -4.17% | 1,658 |
| Nov 13, 2025 | 49.40 | 50.00 | 48.00 | 48.00 | 48.00 | - | 2,200 |
| Nov 12, 2025 | 43.50 | 48.00 | 43.50 | 48.00 | 48.00 | 3.45% | 856 |
| Nov 11, 2025 | 43.50 | 46.40 | 43.50 | 46.40 | 46.40 | 6.91% | 430 |
| Nov 10, 2025 | 43.90 | 43.90 | 43.40 | 43.40 | 43.40 | - | 1,000 |
| Nov 7, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Nov 6, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 1.38% | 700 |
| Nov 5, 2025 | 43.10 | 43.40 | 43.10 | 43.40 | 43.40 | -0.69% | 55 |
| Nov 4, 2025 | 43.80 | 43.80 | 43.70 | 43.70 | 43.70 | -4.59% | 179 |
| Nov 3, 2025 | 43.80 | 45.80 | 43.80 | 45.80 | 45.80 | 4.33% | 200 |
| Oct 31, 2025 | 43.90 | 46.00 | 43.90 | 43.90 | 43.90 | -4.57% | 807 |
| Oct 30, 2025 | 43.70 | 46.00 | 43.70 | 46.00 | 46.00 | 5.50% | 87 |
| Oct 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Oct 28, 2025 | 44.70 | 45.00 | 44.70 | 44.80 | 44.80 | -1.32% | 100 |
| Oct 27, 2025 | 47.00 | 47.00 | 45.40 | 45.40 | 45.40 | -2.99% | 2 |
| Oct 24, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | 4.00% | 1,711 |
| Oct 23, 2025 | 43.60 | 45.00 | 43.60 | 45.00 | 45.00 | 3.21% | 339 |
| Oct 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.23% | - |
| Oct 21, 2025 | 43.60 | 45.00 | 43.50 | 43.50 | 43.50 | -0.23% | 1,217 |
| Oct 20, 2025 | 43.50 | 44.50 | 43.50 | 43.60 | 43.60 | 1.16% | 372 |
| Oct 17, 2025 | 44.80 | 45.40 | 43.10 | 43.10 | 43.10 | -4.22% | 497 |
| Oct 16, 2025 | 44.90 | 45.40 | 44.90 | 45.00 | 45.00 | -0.22% | 150 |
| Oct 15, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.88% | - |
| Oct 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Oct 13, 2025 | 47.20 | 47.40 | 45.50 | 45.50 | 45.50 | -1.09% | 1,055 |
| Oct 10, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | -1.29% | 43 |
| Oct 9, 2025 | 45.10 | 47.00 | 45.10 | 46.60 | 46.60 | -0.43% | 554 |
| Oct 8, 2025 | 44.90 | 47.00 | 44.90 | 46.80 | 46.80 | 4.46% | 2,886 |
| Oct 7, 2025 | 46.20 | 46.20 | 44.80 | 44.80 | 44.80 | -3.03% | 729 |
| Oct 6, 2025 | 44.80 | 46.20 | 44.80 | 46.20 | 46.20 | 0.43% | 240 |
| Oct 3, 2025 | 45.00 | 46.20 | 45.00 | 46.00 | 46.00 | 2.22% | 305 |
| Oct 2, 2025 | 45.00 | 46.20 | 45.00 | 45.00 | 45.00 | -1.10% | 999 |
| Oct 1, 2025 | 45.00 | 46.20 | 45.00 | 45.50 | 45.50 | 1.11% | 650 |
| Sep 30, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | -2.81% | 500 |
| Sep 29, 2025 | 43.10 | 46.30 | 43.10 | 46.30 | 46.30 | 5.95% | 25 |
| Sep 26, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -2.89% | - |
| Sep 25, 2025 | 44.30 | 45.00 | 44.30 | 45.00 | 45.00 | 1.81% | 830 |
| Sep 24, 2025 | 43.00 | 46.20 | 43.00 | 44.20 | 44.20 | 2.79% | 232 |
| Sep 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | - |