EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany · Delayed Price · Currency is EUR 43.70
-1.30 (-2.89%)
Last updated: Sep 26, 2025, 8:05 AM CET
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 44.00 | 44.00 | 43.10 | 43.10 | 43.10 | -2.27% | 150 |
| Sep 19, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.23% | - |
| Sep 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.00% | - |
| Sep 17, 2025 | 44.10 | 45.00 | 44.10 | 44.90 | 44.90 | -2.39% | 70 |
| Sep 16, 2025 | 45.00 | 46.00 | 44.50 | 46.00 | 46.00 | 0.44% | 450 |
| Sep 15, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | -0.43% | 100 |
| Sep 12, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.31% | 203 |
| Sep 11, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.90% | - |
| Sep 10, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 0.91% | - |
| Sep 9, 2025 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | -4.75% | 300 |
| Sep 8, 2025 | 44.20 | 46.30 | 44.20 | 46.30 | 46.30 | 4.75% | 659 |
| Sep 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | 40 |
| Sep 4, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 1.81% | 100 |
| Sep 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.23% | - |
| Sep 2, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.23% | 100 |
| Sep 1, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | 0.45% | 42 |
| Aug 29, 2025 | 44.20 | 47.00 | 44.20 | 44.20 | 44.20 | 0.23% | 862 |
| Aug 28, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.00% | - |
| Aug 27, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.04% | 718 |
| Aug 26, 2025 | 44.30 | 45.00 | 44.10 | 44.10 | 44.10 | -0.90% | 1,200 |
| Aug 25, 2025 | 44.60 | 45.00 | 44.50 | 44.50 | 44.50 | -3.26% | 452 |
| Aug 22, 2025 | 43.80 | 46.00 | 43.80 | 46.00 | 46.00 | 3.37% | 123 |
| Aug 21, 2025 | 43.80 | 44.60 | 43.80 | 44.50 | 44.50 | 1.14% | 1,120 |
| Aug 20, 2025 | 42.00 | 44.20 | 42.00 | 44.00 | 44.00 | 4.76% | 3,446 |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Aug 18, 2025 | 41.90 | 43.40 | 41.90 | 43.40 | 43.40 | 4.08% | 780 |
| Aug 15, 2025 | 41.60 | 43.00 | 41.60 | 41.70 | 41.70 | 0.72% | 1,135 |
| Aug 14, 2025 | 41.20 | 43.00 | 41.20 | 41.40 | 41.40 | -3.72% | 410 |
| Aug 13, 2025 | 42.10 | 43.00 | 42.10 | 43.00 | 43.00 | -0.69% | 480 |
| Aug 12, 2025 | 40.50 | 43.30 | 40.50 | 43.30 | 43.30 | 6.91% | 1,300 |
| Aug 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | - |
| Aug 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | 640 |
| Aug 7, 2025 | 40.20 | 42.60 | 40.20 | 42.60 | 42.60 | 6.23% | 640 |
| Aug 6, 2025 | 40.80 | 40.80 | 40.10 | 40.10 | 40.10 | -1.72% | 125 |
| Aug 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.75% | 252 |
| Aug 4, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.47% | 400 |
| Aug 1, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -3.10% | - |
| Jul 31, 2025 | 40.40 | 42.00 | 40.40 | 42.00 | 42.00 | 2.44% | 110 |
| Jul 30, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | - | 325 |
| Jul 29, 2025 | 40.70 | 41.00 | 40.70 | 41.00 | 41.00 | -2.38% | 80 |
| Jul 28, 2025 | 42.40 | 42.40 | 40.20 | 42.00 | 42.00 | 1.20% | 433 |
| Jul 25, 2025 | 41.00 | 42.00 | 41.00 | 41.50 | 41.50 | -2.35% | 1,154 |
| Jul 24, 2025 | 42.00 | 42.50 | 40.00 | 42.50 | 42.50 | - | 829 |
| Jul 23, 2025 | 40.80 | 42.50 | 40.80 | 42.50 | 42.50 | 0.24% | 647 |
| Jul 22, 2025 | 42.70 | 43.00 | 42.40 | 42.40 | 42.40 | -0.70% | 2,740 |