EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany · Delayed Price · Currency is EUR 54.00
-3.00 (-5.26%)
Last updated: Nov 2, 2026, 8:16 PM CET
EUROKAI GmbH & Co. KGaA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 54.60 | 54.80 | 51.60 | 54.00 | 54.00 | -5.26% | 855 |
| Oct 30, 2026 | 53.80 | 57.00 | 53.80 | 57.00 | 57.00 | 4.40% | 80 |
| Oct 29, 2026 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -1.09% | 798 |
| Oct 28, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.36% | - |
| Oct 27, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Oct 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.72% | - |
| Oct 23, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | 45 |
| Oct 22, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -4.45% | - |
| Oct 21, 2026 | 55.80 | 58.40 | 55.80 | 58.40 | 58.40 | 4.66% | 70 |
| Oct 20, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Oct 19, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.71% | - |
| Oct 16, 2026 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | 0.72% | 90 |
| Oct 15, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.41% | - |
| Oct 14, 2026 | 56.00 | 58.00 | 56.00 | 56.60 | 56.60 | 1.07% | 1,076 |
| Oct 13, 2026 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | - | - |
| Oct 12, 2026 | 57.00 | 58.40 | 56.00 | 56.00 | 56.00 | 0.36% | 419 |
| Oct 9, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Oct 8, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -2.11% | - |
| Oct 7, 2026 | 54.80 | 57.00 | 53.20 | 57.00 | 57.00 | 1.79% | 2,200 |
| Oct 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.06% | - |
| Oct 5, 2026 | 54.80 | 56.60 | 54.80 | 56.60 | 56.60 | 4.43% | 120 |
| Oct 2, 2026 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | -1.45% | 200 |
| Oct 1, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -2.48% | 100 |
| Sep 30, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | 90 |
| Sep 29, 2026 | 56.00 | 56.40 | 56.00 | 56.40 | 56.40 | 0.36% | 137 |
| Sep 28, 2026 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | -1.06% | 187 |
| Sep 25, 2026 | 56.00 | 56.80 | 56.00 | 56.80 | 56.80 | -0.35% | 1,181 |
| Sep 24, 2026 | 56.20 | 57.00 | 56.20 | 57.00 | 57.00 | -0.35% | 400 |
| Sep 23, 2026 | 56.20 | 57.20 | 56.20 | 57.20 | 57.20 | 0.70% | 407 |
| Sep 22, 2026 | 56.20 | 56.80 | 56.20 | 56.80 | 56.80 | -0.35% | 1,206 |
| Sep 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | - |
| Sep 18, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.35% | - |
| Sep 17, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | 21 |
| Sep 16, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.38% | - |
| Sep 15, 2026 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 1.75% | 283 |
| Sep 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.04% | - |
| Sep 11, 2026 | 56.40 | 59.40 | 56.40 | 59.40 | 59.40 | 3.12% | 278 |
| Sep 10, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Sep 9, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | 50 |
| Sep 8, 2026 | 59.00 | 59.00 | 57.40 | 57.60 | 57.60 | 1.05% | 660 |
| Sep 7, 2026 | 56.60 | 57.40 | 56.60 | 57.00 | 57.00 | -0.35% | 210 |
| Sep 4, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.72% | - |
| Sep 3, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -1.36% | 200 |
| Sep 2, 2026 | 58.20 | 59.00 | 58.20 | 59.00 | 59.00 | 1.37% | 75 |
| Sep 1, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.34% | - |
| Aug 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% | - |
| Aug 28, 2026 | 58.20 | 58.80 | 58.20 | 58.80 | 58.80 | 1.03% | 1,400 |
| Aug 27, 2026 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | -2.02% | 100 |
| Aug 26, 2026 | 58.00 | 59.40 | 58.00 | 59.40 | 59.40 | 2.41% | 118 |
| Aug 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |