EUROKAI GmbH & Co. KGaA (FRA:EUK3)
Germany
· Delayed Price · Currency is EUR 60.00
+3.20 (5.63%)
Last updated: Apr 29, 2026, 9:07 AM CET
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.40 | 60.00 | 57.40 | 60.00 | - | 5.63% | 1,770 |
| Apr 28, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Apr 27, 2026 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | -1.72% | 120 |
| Apr 24, 2026 | 58.40 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 963 |
| Apr 23, 2026 | 58.40 | 60.00 | 58.40 | 60.00 | 60.00 | 4.17% | 50 |
| Apr 22, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.04% | 18 |
| Apr 21, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% | - |
| Apr 20, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -4.26% | - |
| Apr 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 440 |
| Apr 16, 2026 | 57.60 | 61.00 | 57.60 | 61.00 | 61.00 | 6.27% | 354 |
| Apr 15, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.37% | - |
| Apr 14, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Apr 13, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -9.06% | - |
| Apr 10, 2026 | 58.00 | 64.00 | 58.00 | 64.00 | 64.00 | 9.97% | 476 |
| Apr 9, 2026 | 59.00 | 59.20 | 58.20 | 58.20 | 58.20 | 2.11% | 202 |
| Apr 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 7, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 150 |
| Apr 2, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.45% | - |
| Apr 1, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -4.17% | - |
| Mar 31, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | 2 |
| Mar 30, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 7.41% | 700 |
| Mar 27, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Mar 26, 2026 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | -1.08% | 850 |
| Mar 25, 2026 | 53.40 | 55.60 | 53.40 | 55.60 | 55.60 | 4.12% | 147 |
| Mar 24, 2026 | 54.00 | 56.00 | 53.40 | 53.40 | 53.40 | -4.64% | 4,470 |
| Mar 23, 2026 | 51.00 | 57.00 | 51.00 | 56.00 | 56.00 | -1.75% | 5,252 |
| Mar 20, 2026 | 56.80 | 57.20 | 56.80 | 57.00 | 57.00 | - | 350 |
| Mar 19, 2026 | 58.20 | 60.00 | 57.00 | 57.00 | 57.00 | -2.40% | 1,521 |
| Mar 18, 2026 | 58.40 | 59.40 | 58.40 | 58.40 | 58.40 | - | 300 |
| Mar 17, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Mar 16, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | -0.68% | 200 |
| Mar 13, 2026 | 59.20 | 59.20 | 59.00 | 59.00 | 59.00 | -1.67% | 100 |
| Mar 12, 2026 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | -3.23% | 240 |
| Mar 11, 2026 | 58.20 | 62.00 | 58.20 | 62.00 | 62.00 | 3.33% | 121 |
| Mar 10, 2026 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | -1.32% | 680 |
| 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 |