EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany flag Germany · Delayed Price · Currency is EUR
45.00
+1.40 (3.21%)
At close: Oct 23, 2025

EUROKAI GmbH & Co. KGaA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202543.6045.0043.6045.0045.003.21%339
Oct 22, 202543.6043.6043.6043.6043.600.23%1,217
Oct 21, 202543.6045.0043.5043.5043.50-0.23%1,217
Oct 20, 202543.5044.5043.5043.6043.601.16%372
Oct 17, 202544.8045.4043.1043.1043.10-4.22%497
Oct 16, 202544.9045.4044.9045.0045.00-0.22%150
Oct 15, 202545.1045.1045.1045.1045.10-0.88%1,055
Oct 14, 202545.5045.5045.5045.5045.50-1,055
Oct 13, 202547.2047.4045.5045.5045.50-1.09%1,055
Oct 10, 202545.6046.0045.6046.0046.00-1.29%43
Oct 9, 202545.1047.0045.1046.6046.60-0.43%554
Oct 8, 202544.9047.0044.9046.8046.804.46%2,886
Oct 7, 202546.2046.2044.8044.8044.80-3.03%729
Oct 6, 202544.8046.2044.8046.2046.200.43%240
Oct 3, 202545.0046.2045.0046.0046.002.22%305
Oct 2, 202545.0046.2045.0045.0045.00-1.10%999
Oct 1, 202545.0046.2045.0045.5045.501.11%650
Sep 30, 202544.2045.0044.2045.0045.00-2.81%500
Sep 29, 202543.1046.3043.1046.3046.305.95%25
Sep 26, 202543.7043.7043.7043.7043.70-2.89%100
Sep 25, 202544.3045.0044.3045.0045.001.81%870
Sep 24, 202543.0046.2043.0044.2044.202.79%377
Sep 23, 202543.0043.0043.0043.0043.00-0.23%150
Sep 22, 202544.0044.0043.1043.1043.10-2.27%150
Sep 19, 202544.1044.1044.1044.1044.100.23%70
Sep 18, 202544.0044.0044.0044.0044.00-2.00%70
Sep 17, 202544.1045.0044.1044.9044.90-2.39%70
Sep 16, 202545.0046.0044.5046.0046.000.44%450
Sep 15, 202545.8045.8045.0045.8045.80-0.43%100
Sep 12, 202544.0046.0044.0046.0046.004.31%203
Sep 11, 202544.1044.1044.1044.1044.10-0.90%300
Sep 10, 202544.0044.5044.0044.5044.500.91%300
Sep 9, 202544.0044.1044.0044.1044.10-4.75%300
Sep 8, 202544.2046.3044.2046.3046.304.75%659
Sep 5, 202544.2044.2044.2044.2044.20-1.78%40
Sep 4, 202544.2045.0044.2045.0045.001.81%100
Sep 3, 202544.2044.2044.2044.2044.20-0.23%100
Sep 2, 202544.3044.3044.3044.3044.30-0.23%100
Sep 1, 202545.0045.0044.4044.4044.400.45%42
Aug 29, 202544.2047.0044.2044.2044.200.23%862
Aug 28, 202544.1044.1044.1044.1044.10-2.00%718
Aug 27, 202544.0045.0044.0045.0045.002.04%718
Aug 26, 202544.3045.0044.1044.1044.10-0.90%1,200
Aug 25, 202544.6045.0044.5044.5044.50-3.26%452
Aug 22, 202543.8046.0043.8046.0046.003.37%123
Aug 21, 202543.8044.6043.8044.5044.501.14%1,120
Aug 20, 202542.0044.2042.0044.0044.004.76%3,446
Aug 19, 202542.0042.0042.0042.0042.00-3.23%780
Aug 18, 202541.9043.4041.9043.4043.404.08%780
Aug 15, 202541.6043.0041.6041.7041.700.72%1,135