EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany · Delayed Price · Currency is EUR 57.00
0.00 (0.00%)
At close: Nov 3, 2026
HAM:EUK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 70 |
| Nov 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 183 |
| Oct 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Oct 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -6.14% | - |
| Oct 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 26, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 100 |
| Oct 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 190 |
| Oct 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Oct 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Oct 20, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -3.57% | 141 |
| Oct 19, 2026 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -1.75% | 150 |
| Oct 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 13, 2026 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | -3.39% | 73 |
| Oct 12, 2026 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 4.42% | 115 |
| Oct 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 8, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 10 |
| Oct 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | - |
| Oct 2, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | - |
| Oct 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | - |
| Sep 30, 2026 | 54.00 | 60.00 | 54.00 | 60.00 | 60.00 | 10.09% | 115 |
| Sep 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -9.17% | - |
| Sep 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 100 |
| Sep 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Sep 24, 2026 | 53.00 | 60.50 | 53.00 | 60.50 | 60.50 | 4.31% | 25 |
| Sep 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Sep 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 21, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Sep 15, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | - | 75 |
| Sep 14, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | - | 200 |
| Sep 11, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | 3.57% | 45 |
| Sep 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | - |
| Sep 9, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 8.11% | 342 |
| Sep 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -3.48% | - |
| Sep 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | 250 |
| Sep 4, 2026 | 58.00 | 62.00 | 58.00 | 58.50 | 58.50 | 0.86% | 70 |
| Sep 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Sep 1, 2026 | 55.00 | 59.00 | 55.00 | 58.00 | 58.00 | -1.69% | 274 |
| Aug 31, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 167 |
| Aug 28, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 0.85% | 2 |
| Aug 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.84% | - |
| Aug 26, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 5.08% | 15 |