EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany
· Delayed Price · Currency is EUR 49.00
0.00 (0.00%)
At close: Dec 5, 2025
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 13, 2025 | 47.20 | 47.40 | 45.50 | 45.50 | 45.50 | -1.09% | 1,055 |
| Oct 10, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | -1.29% | 43 |
| Oct 9, 2025 | 45.10 | 47.00 | 45.10 | 46.60 | 46.60 | -0.43% | 554 |
| Oct 8, 2025 | 44.90 | 47.00 | 44.90 | 46.80 | 46.80 | 4.46% | 2,886 |
| Oct 7, 2025 | 46.20 | 46.20 | 44.80 | 44.80 | 44.80 | -3.03% | 729 |
| Oct 6, 2025 | 44.80 | 46.20 | 44.80 | 46.20 | 46.20 | 0.43% | 240 |
| Oct 3, 2025 | 45.00 | 46.20 | 45.00 | 46.00 | 46.00 | 2.22% | 305 |
| Oct 2, 2025 | 45.00 | 46.20 | 45.00 | 45.00 | 45.00 | -1.10% | 999 |
| Oct 1, 2025 | 45.00 | 46.20 | 45.00 | 45.50 | 45.50 | 1.11% | 650 |
| Sep 30, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | -2.81% | 500 |
| Sep 29, 2025 | 43.10 | 46.30 | 43.10 | 46.30 | 46.30 | 5.95% | 25 |
| Sep 26, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -2.89% | - |
| Sep 25, 2025 | 44.30 | 45.00 | 44.30 | 45.00 | 45.00 | 1.81% | 830 |
| Sep 24, 2025 | 43.00 | 46.20 | 43.00 | 44.20 | 44.20 | 2.79% | 232 |
| Sep 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.23% | - |
| Sep 22, 2025 | 44.00 | 44.00 | 43.10 | 43.10 | 43.10 | -2.27% | 150 |
| Sep 19, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.23% | - |
| Sep 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.00% | - |
| Sep 17, 2025 | 44.10 | 45.00 | 44.10 | 44.90 | 44.90 | -2.39% | 70 |
| Sep 16, 2025 | 45.00 | 46.00 | 44.50 | 46.00 | 46.00 | 0.44% | 450 |
| Sep 15, 2025 | 45.80 | 45.80 | 45.00 | 45.80 | 45.80 | -0.43% | 100 |
| Sep 12, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.31% | 203 |
| Sep 11, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.90% | - |
| Sep 10, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 0.91% | - |
| Sep 9, 2025 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | -4.75% | 300 |
| Sep 8, 2025 | 44.20 | 46.30 | 44.20 | 46.30 | 46.30 | 4.75% | 659 |
| Sep 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | 40 |
| Sep 4, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 1.81% | 100 |
| Sep 3, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.23% | - |
| Sep 2, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.23% | 100 |
| Sep 1, 2025 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | 0.45% | 42 |
| Aug 29, 2025 | 44.20 | 47.00 | 44.20 | 44.20 | 44.20 | 0.23% | 862 |
| Aug 28, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -2.00% | - |
| Aug 27, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.04% | 718 |
| Aug 26, 2025 | 44.30 | 45.00 | 44.10 | 44.10 | 44.10 | -0.90% | 1,200 |
| Aug 25, 2025 | 44.60 | 45.00 | 44.50 | 44.50 | 44.50 | -3.26% | 452 |
| Aug 22, 2025 | 43.80 | 46.00 | 43.80 | 46.00 | 46.00 | 3.37% | 123 |
| Aug 21, 2025 | 43.80 | 44.60 | 43.80 | 44.50 | 44.50 | 1.14% | 1,120 |
| Aug 20, 2025 | 42.00 | 44.20 | 42.00 | 44.00 | 44.00 | 4.76% | 3,446 |
| Aug 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Aug 18, 2025 | 41.90 | 43.40 | 41.90 | 43.40 | 43.40 | 4.08% | 780 |
| Aug 15, 2025 | 41.60 | 43.00 | 41.60 | 41.70 | 41.70 | 0.72% | 1,135 |
| Aug 14, 2025 | 41.20 | 43.00 | 41.20 | 41.40 | 41.40 | -3.72% | 410 |
| Aug 13, 2025 | 42.10 | 43.00 | 42.10 | 43.00 | 43.00 | -0.69% | 480 |
| Aug 12, 2025 | 40.50 | 43.30 | 40.50 | 43.30 | 43.30 | 6.91% | 1,300 |
| Aug 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | - |
| Aug 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | 640 |
| Aug 7, 2025 | 40.20 | 42.60 | 40.20 | 42.60 | 42.60 | 6.23% | 640 |
| Aug 6, 2025 | 40.80 | 40.80 | 40.10 | 40.10 | 40.10 | -1.72% | 125 |
| Aug 5, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.75% | 252 |
| Aug 4, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.47% | 400 |
| Aug 1, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -3.10% | - |
| Jul 31, 2025 | 40.40 | 42.00 | 40.40 | 42.00 | 42.00 | 2.44% | 110 |
| Jul 30, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | - | 325 |
| Jul 29, 2025 | 40.70 | 41.00 | 40.70 | 41.00 | 41.00 | -2.38% | 80 |
| Jul 28, 2025 | 42.40 | 42.40 | 40.20 | 42.00 | 42.00 | 1.20% | 433 |
| Jul 25, 2025 | 41.00 | 42.00 | 41.00 | 41.50 | 41.50 | -2.35% | 1,154 |
| Jul 24, 2025 | 42.00 | 42.50 | 40.00 | 42.50 | 42.50 | - | 829 |
| Jul 23, 2025 | 40.80 | 42.50 | 40.80 | 42.50 | 42.50 | 0.24% | 647 |
| Jul 22, 2025 | 42.70 | 43.00 | 42.40 | 42.40 | 42.40 | -0.70% | 2,740 |
| Jul 21, 2025 | 40.00 | 42.80 | 40.00 | 42.70 | 42.70 | 5.17% | 3,400 |