EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany · Delayed Price · Currency is EUR 57.80
+0.60 (1.05%)
At close: Jul 16, 2026
EUROKAI GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | - | 1.05% | - |
| Jul 15, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Jul 14, 2026 | 62.40 | 62.40 | 57.20 | 57.20 | 57.20 | -6.23% | 45 |
| Jul 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 65 |
| Jul 10, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | -1.61% | 100 |
| Jul 9, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 5.08% | 754 |
| Jul 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.96% | - |
| Jul 7, 2026 | 59.80 | 61.20 | 59.80 | 60.80 | 60.80 | 1.33% | 386 |
| Jul 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 270 |
| Jul 3, 2026 | 57.60 | 62.00 | 57.60 | 61.00 | 61.00 | 2.35% | 680 |
| Jul 2, 2026 | 57.60 | 59.60 | 57.60 | 59.60 | 59.60 | 1.02% | 100 |
| Jul 1, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 0.34% | 575 |
| Jun 30, 2026 | 55.80 | 58.80 | 55.80 | 58.80 | 58.80 | 3.89% | 15 |
| Jun 29, 2026 | 57.00 | 60.00 | 56.60 | 56.60 | 56.60 | 1.07% | 1,720 |
| Jun 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 544 |
| Jun 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -3.11% | - |
| Jun 24, 2026 | 56.00 | 58.00 | 56.00 | 57.80 | 57.80 | 3.21% | 312 |
| Jun 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | 106 |
| Jun 22, 2026 | 56.40 | 58.80 | 56.20 | 56.20 | 56.20 | -0.35% | 731 |
| Jun 19, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.71% | 36 |
| Jun 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jun 17, 2026 | 55.40 | 58.00 | 55.40 | 57.00 | 57.00 | -1.72% | 894 |
| Jun 16, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.05% | 500 |
| Jun 15, 2026 | 57.00 | 57.40 | 57.00 | 57.40 | 57.40 | -2.71% | 130 |
| Jun 12, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 0.34% | 100 |
| Jun 11, 2026 | 56.00 | 58.80 | 56.00 | 58.80 | 58.80 | - | 150 |
| Jun 10, 2026 | 53.60 | 58.80 | 53.60 | 58.80 | 58.80 | 5.38% | 2,975 |
| Jun 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 55.80 | -3.33% | 15 |
| Jun 8, 2026 | 58.20 | 60.00 | 57.80 | 60.00 | 57.72 | 2.39% | 240 |
| Jun 5, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 56.38 | - | - |
| Jun 4, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 56.38 | -0.34% | - |
| Jun 3, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 56.57 | - | - |
| Jun 2, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 56.57 | -3.61% | - |
| Jun 1, 2026 | 58.60 | 61.00 | 58.60 | 61.00 | 58.69 | 1.67% | 10 |
| May 29, 2026 | 58.40 | 60.00 | 58.40 | 60.00 | 57.72 | - | 2 |
| May 28, 2026 | 58.40 | 60.00 | 58.40 | 60.00 | 57.72 | 2.74% | 135 |
| May 27, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.18 | - | - |
| May 26, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.18 | - | - |
| May 25, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.18 | 0.34% | - |
| May 22, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 55.99 | -0.34% | - |
| May 21, 2026 | 59.20 | 60.00 | 58.40 | 58.40 | 56.18 | -3.31% | 150 |
| May 20, 2026 | 58.20 | 60.40 | 58.20 | 60.40 | 58.11 | 3.78% | 275 |
| May 19, 2026 | 58.40 | 58.60 | 58.20 | 58.20 | 55.99 | - | 83 |
| May 18, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 55.99 | -3.00% | - |
| May 15, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.72 | 2.74% | 2,050 |
| May 14, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 56.18 | -2.34% | - |
| May 13, 2026 | 58.00 | 59.80 | 58.00 | 59.80 | 57.53 | 7.94% | 159 |
| May 12, 2026 | 58.00 | 58.00 | 55.40 | 55.40 | 53.30 | -4.48% | 28 |
| May 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 55.80 | -0.34% | - |
| May 8, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 55.99 | 0.34% | - |