Skip to main content
logo
Kaufman & Broad S.A. (EPA:KOF)
France flag France · Delayed Price · Currency is EUR
24.10
-0.45 (-1.83%)
Jun 3, 2026, 5:35 PM CET

Kaufman & Broad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202624.6524.6524.1024.1024.10-1.83%34,396
Jun 2, 202624.9025.1024.5524.5524.55-0.41%27,261
Jun 1, 202625.2025.2024.6524.6524.65-2.76%55,132
May 29, 202625.3025.5025.1025.3525.350.40%89,209
May 28, 202625.2025.3525.0525.2525.25-0.20%46,916
May 27, 202625.3025.6525.2525.3025.300.40%38,492
May 26, 202625.4025.6025.1525.2025.20-0.79%27,991
May 25, 202625.2025.6025.2025.4025.401.40%17,142
May 22, 202625.1025.3524.8025.0525.051.01%50,447
May 21, 202625.0025.4024.8024.8024.80-1.20%52,444
May 20, 202624.6025.4024.2525.1025.101.83%35,770
May 19, 202624.7524.9024.4524.6524.650.20%77,673
May 18, 202624.2024.7023.9024.6024.601.03%51,966
May 15, 202625.0525.0524.3524.3524.35-3.18%52,475
May 14, 202625.2525.3525.0025.1525.150.40%28,500
May 13, 202625.1025.3025.0025.0525.050.20%33,560
May 12, 202625.5525.7024.9525.0025.00-2.15%55,962
May 11, 202625.4525.5524.9025.5525.551.39%66,662
May 8, 202627.8027.8527.4027.4025.20-1.44%54,760
May 7, 202628.5028.6527.8027.8025.57-2.11%52,130
May 6, 202627.6028.7527.6028.4026.123.46%51,945
May 5, 202627.7527.7527.1527.4525.251.29%37,699
May 4, 202627.7027.8527.0527.1024.92-1.99%36,896
Apr 30, 202627.2027.8527.1527.6525.430.55%35,154
Apr 29, 202628.1028.2527.5027.5025.29-2.14%32,788
Apr 28, 202628.3528.3527.9528.1025.84-0.88%43,144
Apr 27, 202628.6028.7528.1528.3526.07-0.70%39,652
Apr 24, 202628.5028.8028.4028.5526.26-14,574
Apr 23, 202628.6528.8528.4028.5526.26-22,964
Apr 22, 202629.4529.4528.5528.5526.26-3.55%32,510
Apr 21, 202629.2029.8529.2029.6027.221.20%23,135
Apr 20, 202629.1029.4029.0029.2526.90-1.02%20,278
Apr 17, 202628.4529.6528.3029.5527.183.50%39,962
Apr 16, 202628.7028.9528.0028.5526.26-1.55%61,975
Apr 15, 202629.2529.7028.8529.0026.67-0.85%32,942
Apr 14, 202628.7529.3028.7029.2526.901.39%24,985
Apr 13, 202629.3029.3028.1028.8526.53-1.87%30,746
Apr 10, 202629.8029.9029.4029.4027.04-1.34%25,611
Apr 9, 202630.0030.1029.5529.8027.41-1.00%25,723
Apr 8, 202629.7530.6029.7530.1027.684.51%54,645
Apr 7, 202628.9029.5528.7028.8026.49-0.35%30,397
Apr 2, 202628.6028.9528.4528.9026.58-0.52%25,208
Apr 1, 202628.7029.0528.1529.0526.722.65%46,488
Mar 31, 202628.2028.4028.0528.3026.030.35%29,225
Mar 30, 202628.7528.8527.7528.2025.94-2.08%45,194
Mar 27, 202628.7529.0028.6028.8026.49-1.03%17,374
Mar 26, 202629.1029.3529.0029.1026.76-14,938
Mar 25, 202629.2029.5529.0529.1026.760.69%21,068
Mar 24, 202629.3529.3528.8028.9026.58-1.20%14,155
Mar 23, 202628.2529.5528.0529.2526.901.56%33,703