EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany · Delayed Price · Currency is EUR 60.00
+2.00 (3.45%)
At close: Mar 19, 2026
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 58.00 | 62.50 | 58.00 | 60.00 | 60.00 | 3.45% | 205 |
| Mar 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Mar 17, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 5 |
| Mar 16, 2026 | 58.50 | 60.50 | 58.50 | 59.00 | 59.00 | 0.85% | 143 |
| Mar 13, 2026 | 60.00 | 60.00 | 58.00 | 58.50 | 58.50 | -3.31% | 722 |
| Mar 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | 25 |
| Mar 11, 2026 | 58.00 | 62.00 | 58.00 | 61.50 | 61.50 | 1.65% | 40 |
| Mar 10, 2026 | 57.00 | 64.00 | 57.00 | 60.50 | 60.50 | -6.20% | 80 |
| Mar 9, 2026 | 63.00 | 65.00 | 63.00 | 64.50 | 64.50 | 2.38% | 61 |
| Mar 6, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | -2.33% | 450 |
| Mar 5, 2026 | 65.00 | 65.00 | 63.00 | 64.50 | 64.50 | -0.77% | 211 |
| Mar 4, 2026 | 63.00 | 65.00 | 61.50 | 65.00 | 65.00 | 3.17% | 558 |
| Mar 3, 2026 | 58.00 | 64.00 | 56.00 | 63.00 | 63.00 | 3.28% | 1,094 |
| Mar 2, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | -3.17% | 10 |
| Feb 27, 2026 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | -1.56% | 43 |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 91 |
| Feb 25, 2026 | 57.50 | 64.00 | 57.50 | 64.00 | 64.00 | 11.30% | 131 |
| Feb 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Feb 23, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | -0.85% | 115 |
| Feb 20, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | -7.87% | 10 |
| Feb 19, 2026 | 58.00 | 63.50 | 58.00 | 63.50 | 63.50 | 9.48% | 105 |
| Feb 18, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | -1.69% | 25 |
| Feb 17, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -1.67% | 69 |
| Feb 16, 2026 | 57.50 | 60.50 | 57.50 | 60.00 | 60.00 | -0.83% | 32 |
| Feb 13, 2026 | 53.50 | 65.50 | 53.50 | 60.50 | 60.50 | 9.01% | 354 |
| Feb 12, 2026 | 52.50 | 62.00 | 52.50 | 55.50 | 55.50 | 5.71% | 556 |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | 72 |
| Feb 10, 2026 | 53.00 | 54.00 | 52.50 | 54.00 | 54.00 | 3.85% | 335 |
| Feb 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 50 |
| Feb 6, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 110 |
| 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% | - |