EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany · Delayed Price · Currency is EUR 59.60
-0.40 (-0.67%)
Last updated: Aug 7, 2026, 8:03 AM CET
EUROKAI GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 120 |
| Aug 5, 2026 | 58.80 | 60.00 | 58.80 | 60.00 | 60.00 | 2.04% | 400 |
| Aug 4, 2026 | 57.80 | 60.00 | 57.80 | 58.80 | 58.80 | -2.00% | 418 |
| Aug 3, 2026 | 57.40 | 60.00 | 57.40 | 60.00 | 60.00 | 3.45% | 190 |
| Jul 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 213 |
| Jul 30, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 70 |
| Jul 29, 2026 | 58.00 | 58.20 | 58.00 | 58.00 | 58.00 | -3.01% | 250 |
| Jul 28, 2026 | 58.20 | 59.80 | 58.20 | 59.80 | 59.80 | 0.67% | 185 |
| Jul 27, 2026 | 58.20 | 59.40 | 58.20 | 59.40 | 59.40 | 2.41% | 40 |
| Jul 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jul 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Jul 22, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.69% | - |
| Jul 21, 2026 | 57.60 | 59.20 | 57.60 | 59.20 | 59.20 | 2.07% | 17 |
| Jul 20, 2026 | 58.40 | 61.80 | 58.00 | 58.00 | 58.00 | 0.35% | 1,085 |
| Jul 17, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Jul 16, 2026 | 57.80 | 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 |