Kaufman & Broad S.A. (EPA:KOF)
France · Delayed Price · Currency is EUR 25.55
+0.20 (0.79%)
Aug 3, 2026, 12:34 PM CET
Kaufman & Broad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 25.45 | 25.70 | 25.40 | 25.60 | - | 0.99% | 2,659 |
| Jul 31, 2026 | 25.65 | 25.75 | 25.25 | 25.35 | 25.35 | -0.39% | 37,676 |
| Jul 30, 2026 | 25.25 | 25.80 | 25.25 | 25.45 | 25.45 | 0.79% | 17,666 |
| Jul 29, 2026 | 25.45 | 25.55 | 25.10 | 25.25 | 25.25 | -0.59% | 19,292 |
| Jul 28, 2026 | 25.40 | 25.65 | 25.30 | 25.40 | 25.40 | - | 18,233 |
| Jul 27, 2026 | 26.35 | 26.55 | 25.35 | 25.40 | 25.40 | -2.12% | 37,032 |
| Jul 24, 2026 | 25.80 | 26.15 | 25.75 | 25.95 | 25.95 | 0.39% | 38,459 |
| Jul 23, 2026 | 26.00 | 26.25 | 25.75 | 25.85 | 25.85 | -0.39% | 19,070 |
| Jul 22, 2026 | 26.10 | 26.60 | 25.95 | 25.95 | 25.95 | -0.76% | 34,667 |
| Jul 21, 2026 | 25.80 | 26.20 | 25.60 | 26.15 | 26.15 | 1.16% | 44,315 |
| Jul 20, 2026 | 25.70 | 26.10 | 25.60 | 25.85 | 25.85 | 0.19% | 30,869 |
| Jul 17, 2026 | 25.90 | 26.05 | 25.65 | 25.80 | 25.80 | -0.39% | 30,633 |
| Jul 16, 2026 | 26.00 | 26.00 | 25.55 | 25.90 | 25.90 | - | 36,848 |
| Jul 15, 2026 | 25.40 | 25.95 | 25.10 | 25.90 | 25.90 | 1.97% | 35,141 |
| Jul 14, 2026 | 25.40 | 25.50 | 25.10 | 25.40 | 25.40 | -0.59% | 40,733 |
| Jul 13, 2026 | 25.10 | 25.60 | 25.00 | 25.55 | 25.55 | 1.79% | 38,223 |
| Jul 10, 2026 | 24.55 | 25.50 | 24.30 | 25.10 | 25.10 | 2.87% | 41,787 |
| Jul 9, 2026 | 24.20 | 24.50 | 23.70 | 24.40 | 24.40 | 0.83% | 61,730 |
| Jul 8, 2026 | 24.60 | 24.65 | 24.20 | 24.20 | 24.20 | -2.42% | 37,133 |
| Jul 7, 2026 | 24.80 | 25.10 | 24.60 | 24.80 | 24.80 | - | 16,162 |
| Jul 6, 2026 | 24.80 | 25.10 | 24.60 | 24.80 | 24.80 | - | 30,712 |
| Jul 3, 2026 | 24.60 | 25.05 | 24.60 | 24.80 | 24.80 | 0.81% | 39,872 |
| Jul 2, 2026 | 23.95 | 24.65 | 23.80 | 24.60 | 24.60 | 2.71% | 38,061 |
| Jul 1, 2026 | 24.05 | 24.10 | 23.55 | 23.95 | 23.95 | -0.42% | 38,215 |
| Jun 30, 2026 | 24.35 | 24.45 | 24.00 | 24.05 | 24.05 | -0.82% | 25,973 |
| Jun 29, 2026 | 24.60 | 24.65 | 24.20 | 24.25 | 24.25 | -1.42% | 43,636 |
| Jun 26, 2026 | 24.10 | 24.65 | 23.95 | 24.60 | 24.60 | 2.71% | 27,572 |
| Jun 25, 2026 | 24.25 | 24.30 | 23.95 | 23.95 | 23.95 | -0.62% | 23,656 |
| Jun 24, 2026 | 24.00 | 24.20 | 23.70 | 24.10 | 24.10 | 0.42% | 27,723 |
| Jun 23, 2026 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | -0.83% | 29,829 |
| Jun 22, 2026 | 24.65 | 24.80 | 24.00 | 24.20 | 24.20 | -1.83% | 25,947 |
| Jun 19, 2026 | 24.80 | 24.95 | 24.65 | 24.65 | 24.65 | -0.40% | 25,577 |
| Jun 18, 2026 | 24.75 | 24.80 | 24.30 | 24.75 | 24.75 | - | 37,852 |
| Jun 17, 2026 | 24.70 | 24.85 | 24.45 | 24.75 | 24.75 | 0.20% | 23,662 |
| Jun 16, 2026 | 24.60 | 24.75 | 24.40 | 24.70 | 24.70 | 0.61% | 26,058 |
| Jun 15, 2026 | 24.75 | 24.90 | 24.45 | 24.55 | 24.55 | 1.24% | 32,366 |
| Jun 12, 2026 | 24.30 | 24.65 | 24.10 | 24.25 | 24.25 | 0.83% | 29,192 |
| Jun 11, 2026 | 24.15 | 24.50 | 23.95 | 24.05 | 24.05 | -0.62% | 47,526 |
| Jun 10, 2026 | 24.40 | 24.45 | 23.98 | 24.20 | 24.20 | 0.21% | 29,784 |
| Jun 9, 2026 | 24.25 | 24.50 | 24.10 | 24.15 | 24.15 | -0.41% | 24,733 |
| Jun 8, 2026 | 24.20 | 24.35 | 24.05 | 24.25 | 24.25 | - | 37,814 |
| Jun 5, 2026 | 24.30 | 24.80 | 24.25 | 24.25 | 24.25 | 0.21% | 40,235 |
| Jun 4, 2026 | 24.25 | 24.55 | 24.15 | 24.20 | 24.20 | 0.41% | 37,594 |
| Jun 3, 2026 | 24.65 | 24.65 | 24.10 | 24.10 | 24.10 | -1.83% | 34,396 |
| Jun 2, 2026 | 24.90 | 25.10 | 24.55 | 24.55 | 24.55 | -0.41% | 27,261 |
| Jun 1, 2026 | 25.20 | 25.20 | 24.65 | 24.65 | 24.65 | -2.76% | 55,132 |
| May 29, 2026 | 25.30 | 25.50 | 25.10 | 25.35 | 25.35 | 0.40% | 89,209 |
| May 28, 2026 | 25.20 | 25.35 | 25.05 | 25.25 | 25.25 | -0.20% | 46,916 |
| May 27, 2026 | 25.30 | 25.65 | 25.25 | 25.30 | 25.30 | 0.40% | 38,492 |
| May 26, 2026 | 25.40 | 25.60 | 25.15 | 25.20 | 25.20 | -0.79% | 27,991 |