EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany · Delayed Price · Currency is EUR 51.60
-2.00 (-3.73%)
Last updated: Jan 9, 2026, 12:06 PM CET
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | -3.73% | 158 |
| Jan 8, 2026 | 50.60 | 53.60 | 50.60 | 53.60 | 53.60 | 5.10% | 321 |
| Jan 7, 2026 | 50.00 | 51.60 | 50.00 | 51.00 | 51.00 | -0.78% | 1,100 |
| Jan 6, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -4.46% | 200 |
| Jan 5, 2026 | 50.20 | 53.80 | 50.20 | 53.80 | 53.80 | 2.67% | 590 |
| Jan 2, 2026 | 48.60 | 52.40 | 48.60 | 52.40 | 52.40 | 4.38% | 100 |
| Dec 30, 2025 | 49.10 | 50.40 | 49.10 | 50.20 | 50.20 | 0.40% | 1,058 |
| Dec 29, 2025 | 50.60 | 50.60 | 49.60 | 50.00 | 50.00 | -2.72% | 1,738 |
| Dec 23, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.15% | - |
| Dec 22, 2025 | 51.40 | 53.00 | 51.40 | 52.00 | 52.00 | - | 300 |
| Dec 19, 2025 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 1.56% | 118 |
| Dec 18, 2025 | 51.20 | 52.00 | 51.20 | 51.20 | 51.20 | 0.39% | 550 |
| Dec 17, 2025 | 52.20 | 52.20 | 51.00 | 51.00 | 51.00 | -2.30% | 178 |
| Dec 16, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -3.33% | - |
| Dec 15, 2025 | 52.20 | 54.00 | 52.20 | 54.00 | 54.00 | 1.89% | 20 |
| Dec 12, 2025 | 52.20 | 54.00 | 52.20 | 53.00 | 53.00 | 1.53% | 625 |
| Dec 11, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -4.40% | - |
| Dec 10, 2025 | 51.20 | 54.60 | 51.20 | 54.60 | 54.60 | 3.02% | 45 |
| Dec 9, 2025 | 49.40 | 53.00 | 49.40 | 53.00 | 53.00 | 2.71% | 1,200 |
| Dec 8, 2025 | 49.10 | 51.60 | 49.10 | 51.60 | 51.60 | 5.31% | 20 |
| Dec 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Dec 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 50 |
| Dec 3, 2025 | 48.30 | 50.00 | 48.30 | 50.00 | 50.00 | - | 40 |
| Dec 2, 2025 | 48.40 | 50.00 | 48.40 | 50.00 | 50.00 | 2.04% | 1,200 |
| 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 |