EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany · Delayed Price · Currency is EUR 44.00
-0.10 (-0.23%)
Last updated: Sep 10, 2025, 8:13 AM CET
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.00 | 44.10 | 44.00 | 44.10 | - | -4.75% | 300 |
| Sep 8, 2025 | 44.20 | 46.30 | 44.20 | 46.30 | - | 4.75% | 659 |
| Sep 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | -1.78% | 40 |
| Sep 4, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | - | 1.81% | 100 |
| Sep 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | -0.23% | 100 |
| Sep 2, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | - | -0.23% | 100 |
| Sep 1, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | - | 0.45% | 42 |
| Aug 29, 2025 | 44.20 | 47.00 | 44.20 | 44.20 | - | 0.23% | 862 |
| Aug 28, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | - | -2.00% | 718 |
| Aug 27, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | - | 2.04% | 718 |
| Aug 26, 2025 | 44.30 | 45.00 | 44.10 | 44.10 | - | -0.90% | 1,200 |
| Aug 25, 2025 | 44.60 | 45.00 | 44.50 | 44.50 | - | -3.26% | 452 |
| Aug 22, 2025 | 43.80 | 46.00 | 43.80 | 46.00 | - | 3.37% | 123 |
| Aug 21, 2025 | 43.80 | 44.60 | 43.80 | 44.50 | - | 1.14% | 1,120 |
| Aug 20, 2025 | 42.00 | 44.20 | 42.00 | 44.00 | - | 4.76% | 3,446 |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -3.23% | 780 |
| Aug 18, 2025 | 41.90 | 43.40 | 41.90 | 43.40 | - | 4.08% | 780 |
| Aug 15, 2025 | 41.60 | 43.00 | 41.60 | 41.70 | - | 0.72% | 1,135 |
| Aug 14, 2025 | 41.20 | 43.00 | 41.20 | 41.40 | - | -3.72% | 410 |
| Aug 13, 2025 | 42.10 | 43.00 | 42.10 | 43.00 | - | -0.69% | 480 |
| Aug 12, 2025 | 40.50 | 43.30 | 40.50 | 43.30 | - | 6.91% | 1,300 |
| Aug 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | - | -1.22% | 640 |
| Aug 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | -3.76% | 640 |
| Aug 7, 2025 | 40.20 | 42.60 | 40.20 | 42.60 | - | 6.23% | 640 |
| Aug 6, 2025 | 40.80 | 40.80 | 40.10 | 40.10 | - | -1.72% | 125 |
| Aug 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | - | 1.75% | 252 |
| Aug 4, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | - | -1.47% | 400 |
| Aug 1, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | - | -3.10% | 110 |
| Jul 31, 2025 | 40.40 | 42.00 | 40.40 | 42.00 | - | 2.44% | 110 |
| Jul 30, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | - | - | 325 |
| Jul 29, 2025 | 40.70 | 41.00 | 40.70 | 41.00 | - | -2.38% | 80 |
| Jul 28, 2025 | 42.40 | 42.40 | 40.20 | 42.00 | - | 1.20% | 433 |
| Jul 25, 2025 | 41.00 | 42.00 | 41.00 | 41.50 | - | -2.35% | 1,154 |
| Jul 24, 2025 | 42.00 | 42.50 | 40.00 | 42.50 | - | - | 829 |
| Jul 23, 2025 | 40.80 | 42.50 | 40.80 | 42.50 | - | 0.24% | 647 |
| Jul 22, 2025 | 42.70 | 43.00 | 42.40 | 42.40 | - | -0.70% | 2,740 |
| Jul 21, 2025 | 40.00 | 42.80 | 40.00 | 42.70 | - | 5.17% | 3,400 |
| Jul 18, 2025 | 39.10 | 40.60 | 39.10 | 40.60 | - | - | 25 |
| Jul 17, 2025 | 39.10 | 40.60 | 39.10 | 40.60 | - | 0.50% | 295 |
| Jul 16, 2025 | 39.00 | 40.60 | 39.00 | 40.40 | - | 1.51% | 4,035 |
| Jul 15, 2025 | 39.00 | 39.80 | 39.00 | 39.80 | - | 1.53% | 591 |
| Jul 14, 2025 | 39.80 | 39.80 | 39.20 | 39.20 | - | -0.76% | 497 |
| Jul 11, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | - | -1.25% | 100 |
| Jul 10, 2025 | 38.30 | 40.00 | 38.30 | 40.00 | - | 1.52% | 2,572 |
| Jul 9, 2025 | 38.20 | 39.40 | 38.20 | 39.40 | - | 1.03% | 472 |
| Jul 8, 2025 | 38.20 | 39.00 | 38.20 | 39.00 | - | 2.09% | 1,565 |
| Jul 7, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | - | -2.05% | 479 |
| Jul 4, 2025 | 36.70 | 39.90 | 36.70 | 39.00 | - | 6.56% | 4,463 |
| Jul 3, 2025 | 36.60 | 36.70 | 36.60 | 36.60 | - | 0.27% | 3,010 |
| Jul 2, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | -0.27% | - |