Kaufman & Broad S.A. (EPA:KOF)
France · Delayed Price · Currency is EUR 27.20
+0.25 (0.93%)
Sep 4, 2025, 3:44 PM CET
Kaufman & Broad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 26.85 | 27.05 | 26.75 | 26.95 | 26.95 | - | 8,762 |
| Sep 3, 2025 | 27.10 | 27.30 | 26.80 | 26.95 | 26.95 | -0.37% | 45,374 |
| Sep 2, 2025 | 28.20 | 28.20 | 26.95 | 27.05 | 27.05 | -3.74% | 31,525 |
| Sep 1, 2025 | 28.50 | 28.70 | 28.10 | 28.10 | 28.10 | -1.92% | 14,813 |
| Aug 29, 2025 | 29.05 | 29.10 | 28.40 | 28.65 | 28.65 | -1.38% | 18,859 |
| Aug 28, 2025 | 29.25 | 29.50 | 29.00 | 29.05 | 29.05 | -0.34% | 14,446 |
| Aug 27, 2025 | 29.45 | 29.60 | 29.05 | 29.15 | 29.15 | -1.02% | 18,412 |
| Aug 26, 2025 | 30.50 | 30.50 | 28.85 | 29.45 | 29.45 | -3.60% | 42,320 |
| Aug 25, 2025 | 31.10 | 31.10 | 30.55 | 30.55 | 30.55 | -2.55% | 12,281 |
| Aug 22, 2025 | 31.00 | 31.35 | 30.80 | 31.35 | 31.35 | 1.46% | 11,871 |
| Aug 21, 2025 | 31.40 | 31.40 | 30.85 | 30.90 | 30.90 | -0.80% | 10,608 |
| Aug 20, 2025 | 31.45 | 31.45 | 31.10 | 31.15 | 31.15 | -0.48% | 7,044 |
| Aug 19, 2025 | 31.10 | 31.45 | 31.10 | 31.30 | 31.30 | 0.64% | 7,036 |
| Aug 18, 2025 | 31.20 | 31.30 | 31.00 | 31.10 | 31.10 | -0.32% | 7,688 |
| Aug 15, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -1.42% | 10,536 |
| Aug 14, 2025 | 31.70 | 31.85 | 31.50 | 31.65 | 31.65 | -0.16% | 6,435 |
| Aug 13, 2025 | 31.85 | 31.85 | 31.45 | 31.70 | 31.70 | 0.48% | 12,365 |
| Aug 12, 2025 | 31.70 | 31.90 | 31.55 | 31.55 | 31.55 | -0.79% | 9,744 |
| Aug 11, 2025 | 32.15 | 32.30 | 31.80 | 31.80 | 31.80 | -0.47% | 7,489 |
| Aug 8, 2025 | 32.00 | 32.20 | 31.85 | 31.95 | 31.95 | -0.16% | 12,654 |
| Aug 7, 2025 | 31.85 | 32.20 | 31.60 | 32.00 | 32.00 | 0.63% | 10,386 |
| Aug 6, 2025 | 31.90 | 32.05 | 31.70 | 31.80 | 31.80 | - | 12,882 |
| Aug 5, 2025 | 31.45 | 31.80 | 31.45 | 31.80 | 31.80 | 1.11% | 5,531 |
| Aug 4, 2025 | 31.05 | 31.45 | 31.05 | 31.45 | 31.45 | 1.62% | 9,302 |
| Aug 1, 2025 | 31.30 | 31.30 | 30.85 | 30.95 | 30.95 | -1.12% | 15,721 |
| Jul 31, 2025 | 31.50 | 31.65 | 31.25 | 31.30 | 31.30 | -0.79% | 20,814 |
| Jul 30, 2025 | 31.10 | 31.55 | 31.10 | 31.55 | 31.55 | 1.28% | 16,725 |
| Jul 29, 2025 | 31.50 | 31.50 | 31.15 | 31.15 | 31.15 | -0.80% | 14,360 |
| Jul 28, 2025 | 31.65 | 32.05 | 31.30 | 31.40 | 31.40 | -0.48% | 21,534 |
| Jul 25, 2025 | 31.25 | 31.60 | 31.10 | 31.55 | 31.55 | 0.96% | 9,653 |
| Jul 24, 2025 | 31.65 | 31.65 | 31.15 | 31.25 | 31.25 | -0.79% | 7,859 |
| Jul 23, 2025 | 31.00 | 31.70 | 31.00 | 31.50 | 31.50 | 1.61% | 12,718 |
| Jul 22, 2025 | 31.20 | 31.45 | 30.75 | 31.00 | 31.00 | -0.64% | 15,165 |
| Jul 21, 2025 | 31.70 | 31.70 | 31.15 | 31.20 | 31.20 | -1.27% | 14,798 |
| Jul 18, 2025 | 31.30 | 31.85 | 31.30 | 31.60 | 31.60 | 1.44% | 14,815 |
| Jul 17, 2025 | 31.25 | 31.55 | 31.05 | 31.15 | 31.15 | 0.48% | 19,675 |
| Jul 16, 2025 | 31.45 | 31.65 | 31.00 | 31.00 | 31.00 | -1.27% | 12,954 |
| Jul 15, 2025 | 31.40 | 31.80 | 31.15 | 31.40 | 31.40 | - | 20,067 |
| Jul 14, 2025 | 31.60 | 31.85 | 31.20 | 31.40 | 31.40 | -0.79% | 18,662 |
| Jul 11, 2025 | 33.70 | 33.70 | 31.55 | 31.65 | 31.65 | -4.95% | 52,746 |
| Jul 10, 2025 | 32.70 | 33.55 | 32.70 | 33.30 | 33.30 | 1.83% | 12,806 |
| Jul 9, 2025 | 32.70 | 32.95 | 32.55 | 32.70 | 32.70 | 0.46% | 12,734 |
| Jul 8, 2025 | 32.55 | 32.85 | 32.05 | 32.55 | 32.55 | -0.46% | 18,816 |
| Jul 7, 2025 | 33.05 | 33.05 | 32.55 | 32.70 | 32.70 | -0.76% | 8,474 |
| Jul 4, 2025 | 33.30 | 33.30 | 32.85 | 32.95 | 32.95 | -1.05% | 12,060 |
| Jul 3, 2025 | 33.60 | 33.85 | 33.25 | 33.30 | 33.30 | -0.89% | 8,151 |
| Jul 2, 2025 | 33.20 | 33.85 | 33.10 | 33.60 | 33.60 | 1.20% | 20,839 |
| Jul 1, 2025 | 33.20 | 33.30 | 32.90 | 33.20 | 33.20 | 0.45% | 22,107 |
| Jun 30, 2025 | 33.65 | 33.70 | 33.05 | 33.05 | 33.05 | -1.78% | 18,963 |
| Jun 27, 2025 | 33.00 | 33.65 | 33.00 | 33.65 | 33.65 | 1.97% | 10,134 |