EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany
· Delayed Price · Currency is EUR 60.80
-2.80 (-4.40%)
At close: Mar 9, 2026
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.80 | 62.80 | 58.00 | 60.80 | 60.80 | -4.40% | 4,045 |
| Mar 6, 2026 | 60.40 | 64.40 | 60.40 | 63.60 | 63.60 | 0.32% | 1,485 |
| Mar 5, 2026 | 61.20 | 64.60 | 61.00 | 63.40 | 63.40 | 0.96% | 1,617 |
| Mar 4, 2026 | 61.20 | 63.60 | 60.60 | 62.80 | 62.80 | 2.95% | 696 |
| Mar 3, 2026 | 55.20 | 61.20 | 55.20 | 61.00 | 61.00 | 7.02% | 3,295 |
| Mar 2, 2026 | 60.40 | 60.40 | 54.40 | 57.00 | 57.00 | -3.39% | 1,321 |
| Feb 27, 2026 | 58.20 | 59.00 | 58.20 | 59.00 | 59.00 | -2.64% | 50 |
| Feb 26, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.66% | 50 |
| Feb 25, 2026 | 59.60 | 61.00 | 58.00 | 61.00 | 61.00 | 7.02% | 580 |
| Feb 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.73% | - |
| Feb 23, 2026 | 57.00 | 58.60 | 57.00 | 58.60 | 58.60 | 2.45% | 200 |
| Feb 20, 2026 | 57.80 | 58.00 | 57.20 | 57.20 | 57.20 | -1.72% | 300 |
| Feb 19, 2026 | 57.40 | 58.20 | 57.40 | 58.20 | 58.20 | 1.75% | 250 |
| Feb 18, 2026 | 58.00 | 58.00 | 57.20 | 57.20 | 57.20 | -1.72% | 1,090 |
| Feb 17, 2026 | 59.80 | 60.00 | 57.00 | 58.20 | 58.20 | 0.34% | 1,256 |
| Feb 16, 2026 | 60.40 | 60.40 | 58.00 | 58.00 | 58.00 | -3.97% | 856 |
| Feb 13, 2026 | 57.00 | 60.40 | 57.00 | 60.40 | 60.40 | 4.14% | 1,411 |
| Feb 12, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 1,300 |
| Feb 11, 2026 | 56.00 | 56.40 | 55.00 | 56.00 | 56.00 | 3.32% | 2,002 |
| Feb 10, 2026 | 53.20 | 55.60 | 53.20 | 54.20 | 54.20 | 2.26% | 1,153 |
| Feb 9, 2026 | 54.00 | 55.40 | 53.00 | 53.00 | 53.00 | -1.85% | 1,330 |
| Feb 6, 2026 | 52.40 | 54.00 | 52.40 | 54.00 | 54.00 | 3.05% | 750 |
| Feb 5, 2026 | 53.20 | 53.20 | 52.00 | 52.40 | 52.40 | -5.07% | 1,220 |
| Feb 4, 2026 | 51.60 | 55.20 | 51.60 | 55.20 | 55.20 | 8.24% | 582 |
| Feb 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Feb 2, 2026 | 50.20 | 52.00 | 50.20 | 52.00 | 52.00 | -0.38% | 1,410 |
| Jan 30, 2026 | 51.40 | 52.20 | 50.00 | 52.20 | 52.20 | 1.16% | 3,687 |
| Jan 29, 2026 | 51.80 | 51.80 | 51.60 | 51.60 | 51.60 | -0.77% | 405 |
| Jan 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 100 |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.52% | - |
| Jan 26, 2026 | 52.80 | 53.80 | 52.80 | 52.80 | 52.80 | -1.12% | 390 |
| Jan 23, 2026 | 51.20 | 53.40 | 51.20 | 53.40 | 53.40 | 2.69% | 801 |
| Jan 22, 2026 | 52.00 | 52.40 | 52.00 | 52.00 | 52.00 | -0.76% | 510 |
| Jan 21, 2026 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 0.38% | 36 |
| Jan 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.88% | - |
| Jan 19, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.12% | 520 |
| Jan 16, 2026 | 52.20 | 53.80 | 52.20 | 53.80 | 53.80 | 3.07% | 590 |
| Jan 15, 2026 | 51.80 | 53.00 | 51.80 | 52.20 | 52.20 | 0.77% | 604 |
| Jan 14, 2026 | 51.00 | 53.80 | 51.00 | 51.80 | 51.80 | -1.52% | 460 |
| Jan 13, 2026 | 51.60 | 53.80 | 51.60 | 52.60 | 52.60 | -1.87% | 788 |
| Jan 12, 2026 | 50.40 | 54.60 | 50.40 | 53.60 | 53.60 | 3.88% | 852 |
| Jan 9, 2026 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | -3.73% | 158 |
| Jan 8, 2026 | 50.60 | 53.60 | 50.60 | 53.60 | 53.60 | 5.10% | 321 |
| Jan 7, 2026 | 50.00 | 51.60 | 50.00 | 51.00 | 51.00 | -0.78% | 1,100 |
| Jan 6, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -4.46% | 200 |
| Jan 5, 2026 | 50.20 | 53.80 | 50.20 | 53.80 | 53.80 | 2.67% | 590 |
| Jan 2, 2026 | 48.60 | 52.40 | 48.60 | 52.40 | 52.40 | 4.38% | 100 |
| Dec 30, 2025 | 49.10 | 50.40 | 49.10 | 50.20 | 50.20 | 0.40% | 1,058 |
| Dec 29, 2025 | 50.60 | 50.60 | 49.60 | 50.00 | 50.00 | -2.72% | 1,738 |
| Dec 23, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.15% | - |
| Dec 22, 2025 | 51.40 | 53.00 | 51.40 | 52.00 | 52.00 | - | 300 |
| Dec 19, 2025 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 1.56% | 118 |
| Dec 18, 2025 | 51.20 | 52.00 | 51.20 | 51.20 | 51.20 | 0.39% | 700 |
| Dec 17, 2025 | 52.20 | 52.20 | 51.00 | 51.00 | 51.00 | -2.30% | 178 |
| Dec 16, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -3.33% | - |
| Dec 15, 2025 | 52.20 | 54.00 | 52.20 | 54.00 | 54.00 | 1.89% | 20 |
| Dec 12, 2025 | 52.20 | 54.00 | 52.20 | 53.00 | 53.00 | 1.53% | 625 |
| Dec 11, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -4.40% | - |
| Dec 10, 2025 | 51.20 | 54.60 | 51.20 | 54.60 | 54.60 | 3.02% | 45 |
| Dec 9, 2025 | 49.40 | 53.00 | 49.40 | 53.00 | 53.00 | 2.71% | 1,200 |
| Dec 8, 2025 | 49.10 | 51.60 | 49.10 | 51.60 | 51.60 | 5.31% | 20 |
| Dec 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Dec 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 50 |
| Dec 3, 2025 | 48.30 | 50.00 | 48.30 | 50.00 | 50.00 | - | 40 |
| Dec 2, 2025 | 48.40 | 50.00 | 48.40 | 50.00 | 50.00 | 2.04% | 1,200 |
| Dec 1, 2025 | 49.70 | 52.00 | 49.00 | 49.00 | 49.00 | -0.81% | 563 |
| Nov 28, 2025 | 50.00 | 50.00 | 48.80 | 49.40 | 49.40 | -3.14% | 727 |
| Nov 27, 2025 | 50.20 | 52.00 | 50.20 | 51.00 | 51.00 | - | 870 |
| Nov 26, 2025 | 51.00 | 52.00 | 50.60 | 51.00 | 51.00 | 1.19% | 1,325 |
| Nov 25, 2025 | 47.60 | 50.40 | 47.60 | 50.40 | 50.40 | 6.55% | 855 |
| Nov 24, 2025 | 47.40 | 47.40 | 47.30 | 47.30 | 47.30 | -3.47% | 103 |
| Nov 21, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 200 |
| Nov 20, 2025 | 46.70 | 49.00 | 46.70 | 48.00 | 48.00 | -1.03% | 305 |
| Nov 19, 2025 | 46.00 | 48.50 | 46.00 | 48.50 | 48.50 | 6.59% | 1,328 |
| Nov 18, 2025 | 45.60 | 45.60 | 45.50 | 45.50 | 45.50 | -0.66% | 2 |
| Nov 17, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Nov 14, 2025 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | -4.17% | 1,658 |
| Nov 13, 2025 | 49.40 | 50.00 | 48.00 | 48.00 | 48.00 | - | 2,200 |
| Nov 12, 2025 | 43.50 | 48.00 | 43.50 | 48.00 | 48.00 | 3.45% | 856 |
| Nov 11, 2025 | 43.50 | 46.40 | 43.50 | 46.40 | 46.40 | 6.91% | 430 |
| Nov 10, 2025 | 43.90 | 43.90 | 43.40 | 43.40 | 43.40 | - | 1,000 |
| Nov 7, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |
| Nov 6, 2025 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 1.38% | 700 |
| Nov 5, 2025 | 43.10 | 43.40 | 43.10 | 43.40 | 43.40 | -0.69% | 55 |
| Nov 4, 2025 | 43.80 | 43.80 | 43.70 | 43.70 | 43.70 | -4.59% | 179 |
| Nov 3, 2025 | 43.80 | 45.80 | 43.80 | 45.80 | 45.80 | 4.33% | 200 |
| Oct 31, 2025 | 43.90 | 46.00 | 43.90 | 43.90 | 43.90 | -4.57% | 807 |
| Oct 30, 2025 | 43.70 | 46.00 | 43.70 | 46.00 | 46.00 | 5.50% | 87 |
| Oct 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | - |
| Oct 28, 2025 | 44.70 | 45.00 | 44.70 | 44.80 | 44.80 | -1.32% | 100 |
| Oct 27, 2025 | 47.00 | 47.00 | 45.40 | 45.40 | 45.40 | -2.99% | 2 |
| Oct 24, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | 4.00% | 1,711 |
| Oct 23, 2025 | 43.60 | 45.00 | 43.60 | 45.00 | 45.00 | 3.21% | 339 |
| Oct 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.23% | - |
| Oct 21, 2025 | 43.60 | 45.00 | 43.50 | 43.50 | 43.50 | -0.23% | 1,217 |
| Oct 20, 2025 | 43.50 | 44.50 | 43.50 | 43.60 | 43.60 | 1.16% | 372 |
| Oct 17, 2025 | 44.80 | 45.40 | 43.10 | 43.10 | 43.10 | -4.22% | 497 |
| Oct 16, 2025 | 44.90 | 45.40 | 44.90 | 45.00 | 45.00 | -0.22% | 150 |
| Oct 15, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.88% | - |
| Oct 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |