EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany · Delayed Price · Currency is EUR 58.00
-5.00 (-7.94%)
At close: May 20, 2026
HAM:EUK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -7.94% | - |
| May 19, 2026 | 58.00 | 63.00 | 58.00 | 63.00 | 63.00 | 3.28% | 10 |
| May 18, 2026 | 57.50 | 61.00 | 57.50 | 61.00 | 61.00 | 6.09% | 475 |
| May 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| May 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| May 13, 2026 | 55.50 | 61.00 | 55.50 | 58.00 | 58.00 | 3.57% | 302 |
| May 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| May 11, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 3.64% | 620 |
| May 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| May 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -7.50% | - |
| May 6, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 9.09% | 32 |
| May 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| May 4, 2026 | 55.00 | 56.00 | 53.00 | 56.00 | 56.00 | -5.08% | 10 |
| Apr 30, 2026 | 55.50 | 59.00 | 55.50 | 59.00 | 59.00 | -0.84% | 5 |
| Apr 29, 2026 | 55.50 | 59.50 | 55.50 | 59.50 | 59.50 | 7.21% | 100 |
| Apr 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -7.50% | - |
| Apr 27, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 5.26% | 60 |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -8.94% | - |
| Apr 22, 2026 | 56.00 | 61.50 | 56.00 | 61.50 | 61.50 | 5.13% | 205 |
| Apr 21, 2026 | 56.50 | 60.00 | 56.50 | 58.50 | 58.50 | 0.86% | 395 |
| Apr 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 48 |
| Apr 17, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3.57% | 225 |
| Apr 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | 300 |
| Apr 15, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 24 |
| Apr 14, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 50 |
| Apr 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.93% | - |
| Apr 10, 2026 | 55.50 | 59.00 | 55.50 | 59.00 | 59.00 | -0.84% | 50 |
| Apr 9, 2026 | 55.50 | 59.50 | 55.50 | 59.50 | 59.50 | 8.18% | 5 |
| Apr 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Apr 7, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | -5.17% | 3,226 |
| Apr 2, 2026 | 53.50 | 58.00 | 53.50 | 58.00 | 58.00 | -3.33% | 15 |
| Apr 1, 2026 | 52.50 | 60.00 | 52.50 | 60.00 | 60.00 | 5.26% | 23 |
| Mar 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Mar 30, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 200 |
| Mar 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Mar 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 6.60% | 250 |
| Mar 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Mar 24, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | -5.98% | 15 |
| Mar 23, 2026 | 59.50 | 59.50 | 54.00 | 58.50 | 58.50 | -2.50% | 288 |
| Mar 20, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 26 |
| 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 |