EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany · Delayed Price · Currency is EUR 52.00
-1.50 (-2.80%)
At close: Feb 5, 2026
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | -2.80% | 155 |
| Feb 4, 2026 | 52.50 | 53.50 | 51.50 | 53.50 | 53.50 | 4.90% | 65 |
| Feb 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 100 |
| Feb 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jan 30, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 33 |
| Jan 29, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -1.89% | 20 |
| Jan 28, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 0.95% | 645 |
| Jan 27, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | -1.87% | 207 |
| Jan 26, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 3.88% | 143 |
| Jan 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Jan 22, 2026 | 51.50 | 54.00 | 51.50 | 54.00 | 54.00 | - | 20 |
| Jan 21, 2026 | 51.50 | 54.00 | 51.50 | 54.00 | 54.00 | 3.85% | 139 |
| Jan 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | 50 |
| Jan 19, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | 100 |
| Jan 16, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 100 |
| Jan 15, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 0.95% | 19 |
| Jan 14, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 3.96% | 50 |
| Jan 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jan 12, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 3.00% | 280 |
| Jan 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 20 |
| Jan 7, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 3.31% | 108 |
| Jan 6, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -8.68% | - |
| Jan 5, 2026 | 48.40 | 53.00 | 48.40 | 53.00 | 53.00 | 9.96% | 10 |
| Jan 2, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -3.60% | - |
| Dec 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Dec 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Dec 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 56 |
| Dec 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Dec 19, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - | 1,015 |
| Dec 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Dec 17, 2025 | 51.50 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | 200 |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 36 |
| Dec 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 136 |
| Dec 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 68 |
| Dec 11, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2.97% | 20 |
| Dec 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -5.61% | - |
| Dec 9, 2025 | 50.00 | 53.50 | 50.00 | 53.50 | 53.50 | 1.90% | 256 |
| Dec 8, 2025 | 44.00 | 52.50 | 44.00 | 52.50 | 52.50 | 7.14% | 100 |
| Dec 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Dec 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Dec 3, 2025 | 51.00 | 52.50 | 48.00 | 48.00 | 48.00 | -4.00% | 257 |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -7.41% | - |
| Dec 1, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4.85% | 131 |
| Nov 28, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | -1.90% | 177 |
| Nov 27, 2025 | 49.40 | 54.00 | 49.40 | 52.50 | 52.50 | 3.96% | 1,030 |
| Nov 26, 2025 | 48.20 | 50.50 | 48.20 | 50.50 | 50.50 | 2.23% | 544 |
| Nov 25, 2025 | 47.60 | 49.40 | 47.60 | 49.40 | 49.40 | 0.82% | 66 |
| Nov 24, 2025 | 47.20 | 49.00 | 47.20 | 49.00 | 49.00 | 2.08% | 32 |
| Nov 21, 2025 | 47.00 | 48.40 | 47.00 | 48.00 | 48.00 | -3.61% | 115 |