Skip to main content
logo
Kaufman & Broad S.A. (EPA:KOF)
France flag France · Delayed Price · Currency is EUR
25.55
+0.45 (1.79%)
Jul 13, 2026, 5:35 PM CET

Kaufman & Broad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202625.1025.6025.0025.5525.551.79%38,223
Jul 10, 202624.5525.5024.3025.1025.102.87%41,787
Jul 9, 202624.2024.5023.7024.4024.400.83%61,730
Jul 8, 202624.6024.6524.2024.2024.20-2.42%37,133
Jul 7, 202624.8025.1024.6024.8024.80-16,162
Jul 6, 202624.8025.1024.6024.8024.80-30,712
Jul 3, 202624.6025.0524.6024.8024.800.81%39,872
Jul 2, 202623.9524.6523.8024.6024.602.71%38,061
Jul 1, 202624.0524.1023.5523.9523.95-0.42%38,215
Jun 30, 202624.3524.4524.0024.0524.05-0.82%25,973
Jun 29, 202624.6024.6524.2024.2524.25-1.42%43,636
Jun 26, 202624.1024.6523.9524.6024.602.71%27,572
Jun 25, 202624.2524.3023.9523.9523.95-0.62%23,656
Jun 24, 202624.0024.2023.7024.1024.100.42%27,723
Jun 23, 202624.1024.1023.8024.0024.00-0.83%29,829
Jun 22, 202624.6524.8024.0024.2024.20-1.83%25,947
Jun 19, 202624.8024.9524.6524.6524.65-0.40%25,577
Jun 18, 202624.7524.8024.3024.7524.75-37,852
Jun 17, 202624.7024.8524.4524.7524.750.20%23,662
Jun 16, 202624.6024.7524.4024.7024.700.61%26,058
Jun 15, 202624.7524.9024.4524.5524.551.24%32,366
Jun 12, 202624.3024.6524.1024.2524.250.83%29,192
Jun 11, 202624.1524.5023.9524.0524.05-0.62%47,526
Jun 10, 202624.4024.4523.9824.2024.200.21%29,784
Jun 9, 202624.2524.5024.1024.1524.15-0.41%24,733
Jun 8, 202624.2024.3524.0524.2524.25-37,814
Jun 5, 202624.3024.8024.2524.2524.250.21%40,235
Jun 4, 202624.2524.5524.1524.2024.200.41%37,594
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