EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany · Delayed Price · Currency is EUR 56.50
+0.70 (1.25%)
At close: Jun 10, 2026
HAM:EUK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.32 | -0.86% | - |
| Jun 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 55.80 | -9.38% | - |
| Jun 2, 2026 | 57.00 | 64.00 | 57.00 | 64.00 | 61.57 | 6.67% | 277 |
| Jun 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.72 | - | 46 |
| May 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.72 | -4.76% | - |
| May 28, 2026 | 56.00 | 63.00 | 56.00 | 63.00 | 60.61 | 12.50% | 9 |
| May 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 53.88 | -6.67% | - |
| May 26, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 57.72 | 1.69% | 100 |
| May 25, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 56.76 | -1.67% | 90 |
| May 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.72 | 1.69% | 95 |
| May 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 56.76 | 1.72% | 25 |
| May 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 55.80 | -7.94% | - |
| May 19, 2026 | 58.00 | 63.00 | 58.00 | 63.00 | 60.61 | 3.28% | 10 |
| May 18, 2026 | 57.50 | 61.00 | 57.50 | 61.00 | 58.69 | 6.09% | 475 |
| May 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.32 | - | - |
| May 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 55.32 | -0.86% | - |
| May 13, 2026 | 55.50 | 61.00 | 55.50 | 58.00 | 55.80 | 3.57% | 302 |
| May 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 53.88 | -1.75% | - |
| May 11, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 54.84 | 3.64% | 620 |
| May 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 52.91 | -0.90% | - |
| May 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 53.39 | -7.50% | - |
| May 6, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 57.72 | 9.09% | 32 |
| May 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 52.91 | -1.79% | - |
| May 4, 2026 | 55.00 | 56.00 | 53.00 | 56.00 | 53.88 | -5.08% | 10 |
| Apr 30, 2026 | 55.50 | 59.00 | 55.50 | 59.00 | 56.76 | -0.84% | 5 |
| Apr 29, 2026 | 55.50 | 59.50 | 55.50 | 59.50 | 57.24 | 7.21% | 100 |
| Apr 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 53.39 | -7.50% | - |
| Apr 27, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 57.72 | 5.26% | 60 |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.84 | 1.79% | - |
| Apr 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 53.88 | -8.94% | - |
| Apr 22, 2026 | 56.00 | 61.50 | 56.00 | 61.50 | 59.17 | 5.13% | 205 |
| Apr 21, 2026 | 56.50 | 60.00 | 56.50 | 58.50 | 56.28 | 0.86% | 395 |
| Apr 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 55.80 | - | 48 |
| Apr 17, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 55.80 | 3.57% | 225 |
| Apr 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 53.88 | -5.08% | 300 |
| Apr 15, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 56.76 | 5.36% | 24 |
| Apr 14, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 53.88 | 0.90% | 50 |
| Apr 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 53.39 | -5.93% | - |
| Apr 10, 2026 | 55.50 | 59.00 | 55.50 | 59.00 | 56.76 | -0.84% | 50 |
| Apr 9, 2026 | 55.50 | 59.50 | 55.50 | 59.50 | 57.24 | 8.18% | 5 |
| Apr 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 52.91 | - | - |
| Apr 7, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 52.91 | -5.17% | 3,226 |
| Apr 2, 2026 | 53.50 | 58.00 | 53.50 | 58.00 | 55.80 | -3.33% | 15 |
| Apr 1, 2026 | 52.50 | 60.00 | 52.50 | 60.00 | 57.72 | 5.26% | 23 |
| Mar 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 54.84 | - | - |
| Mar 30, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 54.84 | 0.88% | 200 |