EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany · Delayed Price · Currency is EUR 58.40
-1.40 (-2.34%)
Last updated: May 14, 2026, 8:19 AM CET
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 58.00 | 59.80 | 58.00 | 59.80 | 59.80 | 7.94% | 159 |
| May 12, 2026 | 58.00 | 58.00 | 55.40 | 55.40 | 55.40 | -4.48% | 28 |
| May 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| May 8, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.34% | - |
| May 7, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.35% | 51 |
| May 6, 2026 | 55.40 | 57.80 | 55.40 | 57.80 | 57.80 | 1.76% | 200 |
| May 5, 2026 | 57.20 | 60.00 | 56.80 | 56.80 | 56.80 | -4.38% | 589 |
| May 4, 2026 | 56.80 | 59.60 | 56.80 | 59.40 | 59.40 | 3.85% | 346 |
| Apr 30, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.69% | 20 |
| Apr 29, 2026 | 57.40 | 60.00 | 57.40 | 57.60 | 57.60 | 1.41% | 2,185 |
| Apr 28, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Apr 27, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | -1.72% | 120 |
| Apr 24, 2026 | 58.40 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 963 |
| Apr 23, 2026 | 58.40 | 60.00 | 58.40 | 60.00 | 60.00 | 4.17% | 50 |
| Apr 22, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.04% | 18 |
| Apr 21, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% | - |
| Apr 20, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -4.26% | - |
| Apr 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 440 |
| Apr 16, 2026 | 57.60 | 61.00 | 57.60 | 61.00 | 61.00 | 6.27% | 354 |
| Apr 15, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.37% | - |
| Apr 14, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Apr 13, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -9.06% | - |
| Apr 10, 2026 | 58.00 | 64.00 | 58.00 | 64.00 | 64.00 | 9.97% | 476 |
| Apr 9, 2026 | 59.00 | 59.20 | 58.20 | 58.20 | 58.20 | 2.11% | 202 |
| Apr 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 150 |
| Apr 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.45% | - |
| Apr 1, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -4.17% | - |
| Mar 31, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | 2 |
| Mar 30, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 7.41% | 700 |
| Mar 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Mar 26, 2026 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | -1.08% | 850 |
| Mar 25, 2026 | 53.40 | 55.60 | 53.40 | 55.60 | 55.60 | 4.12% | 147 |
| Mar 24, 2026 | 54.00 | 56.00 | 53.40 | 53.40 | 53.40 | -4.64% | 4,470 |
| Mar 23, 2026 | 51.00 | 57.00 | 51.00 | 56.00 | 56.00 | -1.75% | 5,252 |
| Mar 20, 2026 | 56.80 | 57.20 | 56.80 | 57.00 | 57.00 | - | 350 |
| Mar 19, 2026 | 58.20 | 60.00 | 57.00 | 57.00 | 57.00 | -2.40% | 1,521 |
| Mar 18, 2026 | 58.40 | 59.40 | 58.40 | 58.40 | 58.40 | - | 300 |
| Mar 17, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Mar 16, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | -0.68% | 200 |
| Mar 13, 2026 | 59.20 | 59.20 | 59.00 | 59.00 | 59.00 | -1.67% | 100 |
| Mar 12, 2026 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | -3.23% | 240 |
| Mar 11, 2026 | 58.20 | 62.00 | 58.20 | 62.00 | 62.00 | 3.33% | 121 |
| Mar 10, 2026 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | -1.32% | 680 |
| Mar 9, 2026 | 62.80 | 62.80 | 58.00 | 60.80 | 60.80 | -4.40% | 4,045 |
| Mar 6, 2026 | 60.40 | 64.40 | 60.40 | 63.60 | 63.60 | 0.32% | 1,485 |
| Mar 5, 2026 | 61.20 | 64.60 | 61.00 | 63.40 | 63.40 | 0.96% | 1,617 |
| Mar 4, 2026 | 61.20 | 63.60 | 60.60 | 62.80 | 62.80 | 2.95% | 696 |
| Mar 3, 2026 | 55.20 | 61.20 | 55.20 | 61.00 | 61.00 | 7.02% | 3,295 |
| Mar 2, 2026 | 60.40 | 60.40 | 54.40 | 57.00 | 57.00 | -3.39% | 1,321 |