EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany · Delayed Price · Currency is EUR 60.50
+2.00 (3.42%)
At close: Aug 14, 2026
HAM:EUK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | 7 |
| Aug 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | 7 |
| Aug 7, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 0.85% | 15 |
| Aug 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Aug 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Aug 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Aug 3, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 4.42% | 75 |
| Jul 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Jul 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 29, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jul 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jul 27, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | -0.84% | 69 |
| Jul 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 300 |
| Jul 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 100 |
| Jul 22, 2026 | 57.00 | 59.50 | 57.00 | 59.50 | 59.50 | 0.85% | 200 |
| Jul 21, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 2.61% | 177 |
| Jul 20, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 2.68% | 77 |
| Jul 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jul 16, 2026 | 57.50 | 57.50 | 55.00 | 57.00 | 57.00 | -1.72% | 1,268 |
| Jul 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 100 |
| Jul 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jul 10, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | -4.17% | 15 |
| Jul 9, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 7.14% | 259 |
| Jul 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Jul 7, 2026 | 59.00 | 59.50 | 57.00 | 57.00 | 57.00 | -3.39% | 399 |
| Jul 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jul 2, 2026 | 58.00 | 62.00 | 58.00 | 59.00 | 59.00 | - | 60 |
| Jul 1, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 4.42% | 260 |
| Jun 30, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | -5.83% | 30 |
| Jun 29, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 7.14% | 668 |
| Jun 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | - |
| Jun 25, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 7.14% | 200 |
| Jun 24, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | -4.27% | - |
| Jun 23, 2026 | 54.00 | 58.50 | 54.00 | 58.50 | 58.50 | 0.86% | 343 |
| Jun 22, 2026 | 60.00 | 60.00 | 53.00 | 58.00 | 58.00 | -6.45% | 1,475 |
| Jun 19, 2026 | 58.00 | 62.50 | 58.00 | 62.00 | 62.00 | 6.90% | 70 |
| Jun 18, 2026 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | -7.20% | 3 |
| Jun 17, 2026 | 54.00 | 62.50 | 54.00 | 62.50 | 62.50 | -0.79% | 133 |
| Jun 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | - |
| Jun 15, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 0.83% | 100 |
| Jun 12, 2026 | 55.50 | 63.00 | 55.50 | 60.50 | 60.50 | 0.83% | 510 |
| Jun 11, 2026 | 54.00 | 60.00 | 54.00 | 60.00 | 60.00 | 6.19% | 253 |
| Jun 10, 2026 | 56.00 | 58.00 | 56.00 | 56.50 | 56.50 | 1.25% | 140 |
| Jun 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 55.80 | - | - |
| Jun 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 55.80 | -1.69% | - |
| Jun 5, 2026 | 57.50 | 64.50 | 57.50 | 59.00 | 56.76 | 2.61% | 12 |