EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany
· Delayed Price · Currency is EUR 49.00
+0.60 (1.24%)
At close: Dec 5, 2025
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Dec 3, 2025 | 51.00 | 52.50 | 48.00 | 48.00 | 48.00 | -4.00% | 257 |
| Dec 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -7.41% | - |
| Dec 1, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4.85% | 131 |
| Nov 28, 2025 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | -1.90% | 177 |
| Nov 27, 2025 | 49.40 | 54.00 | 49.40 | 52.50 | 52.50 | 3.96% | 1,030 |
| Nov 26, 2025 | 48.20 | 50.50 | 48.20 | 50.50 | 50.50 | 2.23% | 544 |
| Nov 25, 2025 | 47.60 | 49.40 | 47.60 | 49.40 | 49.40 | 0.82% | 66 |
| Nov 24, 2025 | 47.20 | 49.00 | 47.20 | 49.00 | 49.00 | 2.08% | 32 |
| Nov 21, 2025 | 47.00 | 48.40 | 47.00 | 48.00 | 48.00 | -3.61% | 115 |
| Nov 20, 2025 | 46.80 | 50.00 | 46.80 | 49.80 | 49.80 | 3.75% | 161 |
| Nov 19, 2025 | 46.00 | 49.00 | 46.00 | 48.00 | 48.00 | -5.88% | 485 |
| Nov 18, 2025 | 46.00 | 51.00 | 46.00 | 51.00 | 51.00 | 8.51% | 178 |
| Nov 17, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.08% | 70 |
| Nov 14, 2025 | 45.40 | 49.00 | 45.40 | 49.00 | 49.00 | 2.08% | 174 |
| Nov 13, 2025 | 48.00 | 54.00 | 48.00 | 48.00 | 48.00 | - | 494 |
| Nov 12, 2025 | 45.20 | 48.00 | 45.20 | 48.00 | 48.00 | 6.19% | 375 |
| Nov 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -3.00% | - |
| Nov 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | 25 |
| Nov 7, 2025 | 44.00 | 46.80 | 44.00 | 46.80 | 46.80 | 6.36% | 68 |
| Nov 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Nov 5, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -3.91% | 5 |
| Nov 4, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.54% | 20 |
| Nov 3, 2025 | 44.00 | 47.60 | 44.00 | 47.20 | 47.20 | 2.16% | 170 |
| Oct 31, 2025 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 2.67% | 407 |
| Oct 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Oct 29, 2025 | 46.20 | 46.20 | 45.20 | 45.20 | 45.20 | 0.44% | 11 |
| Oct 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.02% | 70 |
| Oct 27, 2025 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | - | 237 |
| Oct 24, 2025 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | 3.11% | 500 |
| Oct 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.02% | - |
| Oct 22, 2025 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | 4.98% | 3 |
| Oct 21, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Oct 20, 2025 | 43.80 | 45.20 | 43.80 | 45.20 | 45.20 | 2.26% | 189 |
| Oct 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Oct 16, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.96% | - |
| Oct 15, 2025 | 44.40 | 47.00 | 44.40 | 47.00 | 47.00 | 5.86% | 17 |
| Oct 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -4.72% | - |
| Oct 13, 2025 | 44.00 | 46.80 | 44.00 | 46.60 | 46.60 | 1.30% | 120 |
| Oct 10, 2025 | 44.20 | 46.00 | 44.20 | 46.00 | 46.00 | -2.13% | 1,065 |
| Oct 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 93 |
| Oct 8, 2025 | 44.80 | 47.60 | 44.80 | 47.00 | 47.00 | 4.44% | 802 |
| Oct 7, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | -4.26% | 24 |
| Oct 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | 40 |
| Oct 3, 2025 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.85% | 165 |
| Oct 2, 2025 | 44.40 | 46.80 | 44.40 | 46.80 | 46.80 | 0.43% | 106 |
| Oct 1, 2025 | 44.00 | 46.60 | 44.00 | 46.60 | 46.60 | 7.37% | 20 |
| Sep 30, 2025 | 44.00 | 44.20 | 43.40 | 43.40 | 43.40 | -2.69% | 450 |
| Sep 29, 2025 | 47.80 | 47.80 | 44.40 | 44.60 | 44.60 | 2.29% | 130 |
| Sep 26, 2025 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -1.36% | 790 |
| Sep 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -6.36% | - |
| Sep 24, 2025 | 44.20 | 47.20 | 44.20 | 47.20 | 47.20 | 7.27% | 200 |
| Sep 23, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | - |
| Sep 22, 2025 | 44.20 | 46.00 | 44.20 | 46.00 | 46.00 | 4.07% | 458 |
| Sep 19, 2025 | 44.00 | 46.00 | 44.00 | 44.20 | 44.20 | -9.80% | 870 |
| Sep 18, 2025 | 43.40 | 49.00 | 43.40 | 49.00 | 49.00 | -0.81% | 250 |
| Sep 17, 2025 | 42.60 | 49.40 | 42.60 | 49.40 | 49.40 | 1.65% | 970 |
| Sep 16, 2025 | 48.00 | 48.80 | 48.00 | 48.60 | 48.60 | 1.25% | 200 |
| Sep 15, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6.67% | 300 |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 11, 2025 | 42.80 | 47.80 | 42.80 | 45.00 | 45.00 | -1.32% | 60 |
| Sep 10, 2025 | 45.00 | 46.00 | 45.00 | 45.60 | 45.60 | -6.56% | 86 |
| Sep 9, 2025 | 45.00 | 48.80 | 45.00 | 48.80 | 48.80 | -1.21% | 900 |
| Sep 8, 2025 | 44.20 | 49.40 | 44.20 | 49.40 | 49.40 | 12.79% | 492 |
| Sep 5, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 65 |
| Sep 3, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.74% | 40 |
| Sep 2, 2025 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | -0.90% | 380 |
| Sep 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.56% | - |
| Aug 28, 2025 | 44.20 | 46.80 | 44.20 | 46.80 | 46.80 | 5.41% | 5 |
| Aug 27, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Aug 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Aug 25, 2025 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | -3.43% | 1,904 |
| Aug 22, 2025 | 43.80 | 46.60 | 43.80 | 46.60 | 46.60 | 1.30% | 139 |
| Aug 21, 2025 | 43.40 | 46.00 | 43.40 | 46.00 | 46.00 | 2.22% | 133 |
| Aug 20, 2025 | 42.60 | 45.00 | 42.60 | 45.00 | 45.00 | 1.81% | 1,155 |
| Aug 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | 28 |
| Aug 18, 2025 | 42.00 | 45.00 | 42.00 | 44.80 | 44.80 | 3.23% | 253 |
| Aug 15, 2025 | 42.20 | 43.40 | 42.20 | 43.40 | 43.40 | -2.25% | 438 |
| Aug 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 6.22% | 50 |
| Aug 13, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Aug 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Aug 11, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -7.14% | 100 |
| Aug 8, 2025 | 41.60 | 44.80 | 41.60 | 44.80 | 44.80 | 8.21% | 50 |
| Aug 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -6.82% | - |
| Aug 5, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 6.28% | 265 |
| Aug 4, 2025 | 44.00 | 44.00 | 41.20 | 41.40 | 41.40 | - | 238 |
| Aug 1, 2025 | 43.00 | 44.80 | 41.40 | 41.40 | 41.40 | -3.72% | 1,428 |
| Jul 31, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | 250 |
| Jul 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.12% | 22 |
| Jul 29, 2025 | 44.00 | 46.00 | 44.00 | 44.80 | 44.80 | -2.18% | 43 |
| Jul 28, 2025 | 44.00 | 46.40 | 43.00 | 45.80 | 45.80 | 6.51% | 635 |
| Jul 25, 2025 | 42.40 | 44.00 | 42.40 | 43.00 | 43.00 | -6.93% | 439 |
| Jul 24, 2025 | 45.00 | 46.20 | 41.40 | 46.20 | 46.20 | -0.43% | 819 |
| Jul 23, 2025 | 45.20 | 46.40 | 45.00 | 46.40 | 46.40 | 2.20% | 473 |
| Jul 22, 2025 | 46.80 | 46.80 | 44.20 | 45.40 | 45.40 | -2.99% | 1,391 |
| Jul 21, 2025 | 43.00 | 48.00 | 43.00 | 46.80 | 46.80 | 11.96% | 1,510 |
| Jul 18, 2025 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | 6.63% | 125 |