EUROKAI GmbH & Co. KGaA (HAM:EUK2)
Germany
· Delayed Price · Currency is EUR 60.00
+3.00 (5.26%)
At close: Apr 27, 2026
EUROKAI GmbH & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -7.50% | - |
| Apr 27, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 5.26% | 60 |
| Apr 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -8.94% | - |
| Apr 22, 2026 | 56.00 | 61.50 | 56.00 | 61.50 | 61.50 | 5.13% | 205 |
| Apr 21, 2026 | 56.50 | 60.00 | 56.50 | 58.50 | 58.50 | 0.86% | 395 |
| Apr 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 48 |
| Apr 17, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3.57% | 225 |
| Apr 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -5.08% | 300 |
| Apr 15, 2026 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 5.36% | 24 |
| Apr 14, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 50 |
| Apr 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.93% | - |
| Apr 10, 2026 | 55.50 | 59.00 | 55.50 | 59.00 | 59.00 | -0.84% | 50 |
| Apr 9, 2026 | 55.50 | 59.50 | 55.50 | 59.50 | 59.50 | 8.18% | 5 |
| Apr 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Apr 7, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | -5.17% | 3,226 |
| Apr 2, 2026 | 53.50 | 58.00 | 53.50 | 58.00 | 58.00 | -3.33% | 15 |
| Apr 1, 2026 | 52.50 | 60.00 | 52.50 | 60.00 | 60.00 | 5.26% | 23 |
| Mar 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Mar 30, 2026 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 200 |
| Mar 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Mar 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 6.60% | 250 |
| Mar 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | - |
| Mar 24, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 55.00 | -5.98% | 15 |
| Mar 23, 2026 | 59.50 | 59.50 | 54.00 | 58.50 | 58.50 | -2.50% | 288 |
| Mar 20, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 26 |
| Mar 19, 2026 | 58.00 | 62.50 | 58.00 | 60.00 | 60.00 | 3.45% | 205 |
| Mar 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Mar 17, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 5 |
| Mar 16, 2026 | 58.50 | 60.50 | 58.50 | 59.00 | 59.00 | 0.85% | 143 |
| Mar 13, 2026 | 60.00 | 60.00 | 58.00 | 58.50 | 58.50 | -3.31% | 722 |
| Mar 12, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.63% | 25 |
| Mar 11, 2026 | 58.00 | 62.00 | 58.00 | 61.50 | 61.50 | 1.65% | 40 |
| Mar 10, 2026 | 57.00 | 64.00 | 57.00 | 60.50 | 60.50 | -6.20% | 80 |
| Mar 9, 2026 | 63.00 | 65.00 | 63.00 | 64.50 | 64.50 | 2.38% | 61 |
| 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 |