EUROKAI GmbH & Co. KGaA (FRA:EUK3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 43.60 | 45.00 | 43.60 | 45.00 | 45.00 | 3.21% | 339 |
| Oct 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.23% | 1,217 |
| Oct 21, 2025 | 43.60 | 45.00 | 43.50 | 43.50 | 43.50 | -0.23% | 1,217 |
| Oct 20, 2025 | 43.50 | 44.50 | 43.50 | 43.60 | 43.60 | 1.16% | 372 |
| Oct 17, 2025 | 44.80 | 45.40 | 43.10 | 43.10 | 43.10 | -4.22% | 497 |
| Oct 16, 2025 | 44.90 | 45.40 | 44.90 | 45.00 | 45.00 | -0.22% | 150 |
| Oct 15, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.88% | 1,055 |
| Oct 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 1,055 |
| Oct 13, 2025 | 47.20 | 47.40 | 45.50 | 45.50 | 45.50 | -1.09% | 1,055 |
| Oct 10, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | -1.29% | 43 |
| Oct 9, 2025 | 45.10 | 47.00 | 45.10 | 46.60 | 46.60 | -0.43% | 554 |
| Oct 8, 2025 | 44.90 | 47.00 | 44.90 | 46.80 | 46.80 | 4.46% | 2,886 |
| Oct 7, 2025 | 46.20 | 46.20 | 44.80 | 44.80 | 44.80 | -3.03% | 729 |
| Oct 6, 2025 | 44.80 | 46.20 | 44.80 | 46.20 | 46.20 | 0.43% | 240 |
| Oct 3, 2025 | 45.00 | 46.20 | 45.00 | 46.00 | 46.00 | 2.22% | 305 |
| Oct 2, 2025 | 45.00 | 46.20 | 45.00 | 45.00 | 45.00 | -1.10% | 999 |
| Oct 1, 2025 | 45.00 | 46.20 | 45.00 | 45.50 | 45.50 | 1.11% | 650 |
| Sep 30, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | -2.81% | 500 |
| 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% | 100 |
| Sep 25, 2025 | 44.30 | 45.00 | 44.30 | 45.00 | 45.00 | 1.81% | 870 |
| Sep 24, 2025 | 43.00 | 46.20 | 43.00 | 44.20 | 44.20 | 2.79% | 377 |
| Sep 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | 150 |
| 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% | 70 |
| Sep 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.00% | 70 |
| 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% | 300 |
| Sep 10, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 0.91% | 300 |
| 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% | 100 |
| 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% | 718 |
| 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% | 780 |
| 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 |