EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany · Delayed Price · Currency is EUR 57.20
-1.00 (-1.72%)
At close: Feb 20, 2026
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 57.80 | 58.00 | 57.20 | 57.20 | 57.20 | -1.72% | 300 |
| Feb 19, 2026 | 57.40 | 58.20 | 57.40 | 58.20 | 58.20 | 1.75% | 250 |
| Feb 18, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | -1.72% | 1,090 |
| Feb 17, 2026 | 59.80 | 60.00 | 57.00 | 58.20 | 58.20 | 0.34% | 1,256 |
| Feb 16, 2026 | 60.40 | 60.40 | 58.00 | 58.00 | 58.00 | -3.97% | 856 |
| Feb 13, 2026 | 57.00 | 60.40 | 57.00 | 60.40 | 60.40 | 4.14% | 1,411 |
| Feb 12, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 1,300 |
| Feb 11, 2026 | 56.00 | 56.40 | 55.00 | 56.00 | 56.00 | 3.32% | 2,002 |
| Feb 10, 2026 | 53.20 | 55.60 | 53.20 | 54.20 | 54.20 | 2.26% | 1,153 |
| Feb 9, 2026 | 54.00 | 55.40 | 53.00 | 53.00 | 53.00 | -1.85% | 1,330 |
| Feb 6, 2026 | 52.40 | 54.00 | 52.40 | 54.00 | 54.00 | 3.05% | 750 |
| Feb 5, 2026 | 53.20 | 53.20 | 52.00 | 52.40 | 52.40 | -5.07% | 1,220 |
| Feb 4, 2026 | 51.60 | 55.20 | 51.60 | 55.20 | 55.20 | 8.24% | 582 |
| Feb 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Feb 2, 2026 | 50.20 | 52.00 | 50.20 | 52.00 | 52.00 | -0.38% | 1,410 |
| Jan 30, 2026 | 51.40 | 52.20 | 50.00 | 52.20 | 52.20 | 1.16% | 3,687 |
| Jan 29, 2026 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | -0.77% | 405 |
| Jan 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 100 |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.52% | - |
| Jan 26, 2026 | 52.80 | 53.80 | 52.80 | 52.80 | 52.80 | -1.12% | 390 |
| Jan 23, 2026 | 51.20 | 53.40 | 51.20 | 53.40 | 53.40 | 2.69% | 801 |
| Jan 22, 2026 | 52.00 | 52.40 | 52.00 | 52.00 | 52.00 | -0.76% | 510 |
| Jan 21, 2026 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 0.38% | 36 |
| Jan 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.88% | - |
| Jan 19, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.12% | 520 |
| Jan 16, 2026 | 52.20 | 53.80 | 52.20 | 53.80 | 53.80 | 3.07% | 590 |
| Jan 15, 2026 | 51.80 | 53.00 | 51.80 | 52.20 | 52.20 | 0.77% | 604 |
| Jan 14, 2026 | 51.00 | 53.80 | 51.00 | 51.80 | 51.80 | -1.52% | 460 |
| Jan 13, 2026 | 51.60 | 53.80 | 51.60 | 52.60 | 52.60 | -1.87% | 788 |
| Jan 12, 2026 | 50.40 | 54.60 | 50.40 | 53.60 | 53.60 | 3.88% | 852 |
| 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% | 700 |
| 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 |