EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany · Delayed Price · Currency is EUR 46.80
+0.20 (0.43%)
At close: Oct 2, 2025
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 44.40 | 46.80 | 44.40 | 46.80 | 46.80 | 0.43% | 106 |
| Oct 1, 2025 | 44.00 | 46.60 | 44.00 | 46.60 | 46.60 | 7.37% | 20 |
| Sep 30, 2025 | 44.00 | 44.20 | 43.40 | 43.40 | 43.40 | -2.69% | 450 |
| Sep 29, 2025 | 47.80 | 47.80 | 44.40 | 44.60 | 44.60 | 2.29% | 130 |
| Sep 26, 2025 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -1.36% | 790 |
| Sep 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -6.36% | - |
| Sep 24, 2025 | 44.20 | 47.20 | 44.20 | 47.20 | 47.20 | 7.27% | 200 |
| Sep 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | - |
| Sep 22, 2025 | 44.20 | 46.00 | 44.20 | 46.00 | 46.00 | 4.07% | 458 |
| Sep 19, 2025 | 44.00 | 46.00 | 44.00 | 44.20 | 44.20 | -9.80% | 870 |
| Sep 18, 2025 | 43.40 | 49.00 | 43.40 | 49.00 | 49.00 | -0.81% | 250 |
| Sep 17, 2025 | 42.60 | 49.40 | 42.60 | 49.40 | 49.40 | 1.65% | 970 |
| Sep 16, 2025 | 48.00 | 48.80 | 48.00 | 48.60 | 48.60 | 1.25% | 200 |
| Sep 15, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 300 |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 11, 2025 | 42.80 | 47.80 | 42.80 | 45.00 | 45.00 | -1.32% | 60 |
| Sep 10, 2025 | 45.00 | 46.00 | 45.00 | 45.60 | 45.60 | -6.56% | 86 |
| Sep 9, 2025 | 45.00 | 48.80 | 45.00 | 48.80 | 48.80 | -1.21% | 900 |
| Sep 8, 2025 | 44.20 | 49.40 | 44.20 | 49.40 | 49.40 | 12.79% | 492 |
| Sep 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 65 |
| Sep 3, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.74% | 40 |
| Sep 2, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | -0.90% | 380 |
| Sep 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.56% | - |
| Aug 28, 2025 | 44.20 | 46.80 | 44.20 | 46.80 | 46.80 | 5.41% | 5 |
| Aug 27, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Aug 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Aug 25, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | -3.43% | 1,904 |
| Aug 22, 2025 | 43.80 | 46.60 | 43.80 | 46.60 | 46.60 | 1.30% | 139 |
| Aug 21, 2025 | 43.40 | 46.00 | 43.40 | 46.00 | 46.00 | 2.22% | 133 |
| Aug 20, 2025 | 42.60 | 45.00 | 42.60 | 45.00 | 45.00 | 1.81% | 1,155 |
| Aug 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | 28 |
| Aug 18, 2025 | 42.00 | 45.00 | 42.00 | 44.80 | 44.80 | 3.23% | 253 |
| Aug 15, 2025 | 42.20 | 43.40 | 42.20 | 43.40 | 43.40 | -2.25% | 438 |
| 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 |