EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany
· Delayed Price · Currency is EUR 63.00
-1.50 (-2.33%)
At close: Mar 6, 2026
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | -2.33% | 450 |
| Mar 5, 2026 | 65.00 | 65.00 | 63.00 | 64.50 | 64.50 | -0.77% | 211 |
| Mar 4, 2026 | 63.00 | 65.00 | 61.50 | 65.00 | 65.00 | 3.17% | 558 |
| Mar 3, 2026 | 58.00 | 64.00 | 56.00 | 63.00 | 63.00 | 3.28% | 1,094 |
| Mar 2, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | -3.17% | 10 |
| Feb 27, 2026 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | -1.56% | 43 |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 91 |
| Feb 25, 2026 | 57.50 | 64.00 | 57.50 | 64.00 | 64.00 | 11.30% | 131 |
| Feb 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Feb 23, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | -0.85% | 115 |
| Feb 20, 2026 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | -7.87% | 10 |
| Feb 19, 2026 | 58.00 | 63.50 | 58.00 | 63.50 | 63.50 | 9.48% | 105 |
| Feb 18, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 58.00 | -1.69% | 25 |
| Feb 17, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | -1.67% | 69 |
| Feb 16, 2026 | 57.50 | 60.50 | 57.50 | 60.00 | 60.00 | -0.83% | 32 |
| Feb 13, 2026 | 53.50 | 65.50 | 53.50 | 60.50 | 60.50 | 9.01% | 354 |
| Feb 12, 2026 | 52.50 | 62.00 | 52.50 | 55.50 | 55.50 | 5.71% | 556 |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | 72 |
| Feb 10, 2026 | 53.00 | 54.00 | 52.50 | 54.00 | 54.00 | 3.85% | 335 |
| Feb 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 50 |
| Feb 6, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 110 |
| Feb 5, 2026 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | -2.80% | 155 |
| Feb 4, 2026 | 52.50 | 53.50 | 51.50 | 53.50 | 53.50 | 4.90% | 65 |
| Feb 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 100 |
| Feb 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jan 30, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | 33 |
| Jan 29, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -1.89% | 20 |
| Jan 28, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 0.95% | 645 |
| Jan 27, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | -1.87% | 207 |
| Jan 26, 2026 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 3.88% | 143 |
| Jan 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Jan 22, 2026 | 51.50 | 54.00 | 51.50 | 54.00 | 54.00 | - | 20 |
| Jan 21, 2026 | 51.50 | 54.00 | 51.50 | 54.00 | 54.00 | 3.85% | 139 |
| Jan 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | 50 |
| Jan 19, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 0.94% | 100 |
| Jan 16, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 100 |
| Jan 15, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 0.95% | 19 |
| Jan 14, 2026 | 50.50 | 52.50 | 50.50 | 52.50 | 52.50 | 3.96% | 50 |
| Jan 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jan 12, 2026 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 3.00% | 280 |
| Jan 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Jan 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 20 |
| Jan 7, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 3.31% | 108 |
| Jan 6, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -8.68% | - |
| Jan 5, 2026 | 48.40 | 53.00 | 48.40 | 53.00 | 53.00 | 9.96% | 10 |
| Jan 2, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -3.60% | - |
| Dec 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Dec 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Dec 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 56 |
| Dec 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Dec 19, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | - | 1,015 |
| Dec 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Dec 17, 2025 | 51.50 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | 200 |
| Dec 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 36 |
| Dec 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | 136 |
| Dec 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | 68 |
| Dec 11, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2.97% | 20 |
| Dec 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -5.61% | - |
| Dec 9, 2025 | 50.00 | 53.50 | 50.00 | 53.50 | 53.50 | 1.90% | 256 |
| Dec 8, 2025 | 44.00 | 52.50 | 44.00 | 52.50 | 52.50 | 7.14% | 100 |
| Dec 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| 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 |