EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany · Delayed Price · Currency is EUR 44.80
+3.40 (8.21%)
At close: Aug 8, 2025
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 6.22% | 50 |
| Aug 13, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Aug 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Aug 11, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -7.14% | 100 |
| Aug 8, 2025 | 41.60 | 44.80 | 41.60 | 44.80 | 44.80 | 8.21% | 50 |
| Aug 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -6.82% | - |
| Aug 5, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 6.28% | 265 |
| Aug 4, 2025 | 44.00 | 44.00 | 41.20 | 41.40 | 41.40 | - | 238 |
| Aug 1, 2025 | 43.00 | 44.80 | 41.40 | 41.40 | 41.40 | -3.72% | 1,428 |
| Jul 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | 250 |
| Jul 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.12% | 22 |
| Jul 29, 2025 | 44.00 | 46.00 | 44.00 | 44.80 | 44.80 | -2.18% | 43 |
| Jul 28, 2025 | 44.00 | 46.40 | 43.00 | 45.80 | 45.80 | 6.51% | 635 |
| Jul 25, 2025 | 42.40 | 44.00 | 42.40 | 43.00 | 43.00 | -6.93% | 439 |
| Jul 24, 2025 | 45.00 | 46.20 | 41.40 | 46.20 | 46.20 | -0.43% | 819 |
| Jul 23, 2025 | 45.20 | 46.40 | 45.00 | 46.40 | 46.40 | 2.20% | 473 |
| Jul 22, 2025 | 46.80 | 46.80 | 44.20 | 45.40 | 45.40 | -2.99% | 1,391 |
| Jul 21, 2025 | 43.00 | 48.00 | 43.00 | 46.80 | 46.80 | 11.96% | 1,510 |
| Jul 18, 2025 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | 6.63% | 125 |
| Jul 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Jul 16, 2025 | 39.20 | 42.00 | 39.20 | 39.20 | 39.20 | -2.00% | 903 |
| Jul 15, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 1.52% | 628 |
| Jul 14, 2025 | 41.00 | 41.00 | 39.40 | 39.40 | 39.40 | 3.14% | 225 |
| Jul 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Jul 10, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | - | 60 |
| Jul 9, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 140 |
| Jul 8, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 3.72% | 765 |
| Jul 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Jul 4, 2025 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 8.33% | 1,369 |
| Jul 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.76% | - |
| Jul 2, 2025 | 36.20 | 37.80 | 36.20 | 37.80 | 37.80 | 0.53% | 2 |
| Jul 1, 2025 | 36.00 | 37.60 | 36.00 | 37.60 | 37.60 | 3.87% | 1 |
| Jun 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jun 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jun 26, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jun 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| Jun 24, 2025 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 1.61% | 70 |
| Jun 23, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 3.33% | 100 |
| Jun 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Jun 19, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 400 |
| Jun 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jun 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.24% | 125 |
| Jun 16, 2025 | 36.00 | 38.20 | 36.00 | 38.20 | 38.20 | 9.14% | 80 |
| Jun 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Jun 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -8.95% | - |
| Jun 11, 2025 | 36.40 | 39.40 | 36.40 | 38.00 | 36.00 | -1.55% | 288 |
| Jun 10, 2025 | 36.40 | 38.60 | 36.40 | 38.60 | 36.57 | 0.52% | 16 |
| Jun 9, 2025 | 36.40 | 38.40 | 36.40 | 38.40 | 36.38 | - | 39 |
| Jun 6, 2025 | 36.40 | 38.40 | 36.40 | 38.40 | 36.38 | - | 201 |