Kaufman & Broad S.A. (EPA:KOF)
France · Delayed Price · Currency is EUR 19.08
-0.30 (-1.55%)
Oct 2, 2026, 5:35 PM CET
Kaufman & Broad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.32 | 19.52 | 18.86 | 19.08 | 19.08 | -1.55% | 124,592 |
| Oct 1, 2026 | 20.25 | 20.25 | 18.64 | 19.38 | 19.38 | -5.46% | 150,247 |
| Sep 30, 2026 | 20.85 | 21.00 | 20.45 | 20.50 | 20.50 | -0.73% | 25,962 |
| Sep 29, 2026 | 21.15 | 21.15 | 20.55 | 20.65 | 20.65 | -1.90% | 52,483 |
| Sep 28, 2026 | 21.35 | 21.40 | 21.05 | 21.05 | 21.05 | 0.48% | 28,307 |
| Sep 25, 2026 | 21.05 | 21.05 | 20.70 | 20.95 | 20.95 | - | 25,040 |
| Sep 24, 2026 | 20.90 | 21.00 | 20.60 | 20.95 | 20.95 | 0.72% | 32,195 |
| Sep 23, 2026 | 21.50 | 21.50 | 20.70 | 20.80 | 20.80 | -3.26% | 49,003 |
| Sep 22, 2026 | 21.40 | 21.50 | 21.05 | 21.50 | 21.50 | 1.90% | 30,119 |
| Sep 21, 2026 | 21.40 | 21.60 | 21.05 | 21.10 | 21.10 | -1.63% | 44,635 |
| Sep 18, 2026 | 21.80 | 21.80 | 21.45 | 21.45 | 21.45 | -1.61% | 27,279 |
| Sep 17, 2026 | 21.85 | 22.10 | 21.60 | 21.80 | 21.80 | 0.46% | 21,134 |
| Sep 16, 2026 | 21.55 | 21.75 | 21.50 | 21.70 | 21.70 | 0.93% | 31,132 |
| Sep 15, 2026 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -2.27% | 38,234 |
| Sep 14, 2026 | 21.70 | 22.00 | 21.55 | 22.00 | 22.00 | 1.62% | 39,836 |
| Sep 11, 2026 | 21.65 | 21.80 | 21.55 | 21.65 | 21.65 | 0.46% | 39,142 |
| Sep 10, 2026 | 21.95 | 22.05 | 21.55 | 21.55 | 21.55 | -1.82% | 26,702 |
| Sep 9, 2026 | 22.25 | 22.40 | 21.85 | 21.95 | 21.95 | -1.79% | 34,538 |
| Sep 8, 2026 | 22.60 | 22.60 | 22.20 | 22.35 | 22.35 | -0.89% | 23,609 |
| Sep 7, 2026 | 23.10 | 23.15 | 22.55 | 22.55 | 22.55 | -2.38% | 31,628 |
| Sep 4, 2026 | 23.10 | 23.30 | 22.90 | 23.10 | 23.10 | 0.43% | 32,381 |
| Sep 3, 2026 | 23.25 | 23.35 | 22.95 | 23.00 | 23.00 | -1.29% | 38,262 |
| Sep 2, 2026 | 23.80 | 23.85 | 23.30 | 23.30 | 23.30 | -2.31% | 34,963 |
| Sep 1, 2026 | 24.00 | 24.00 | 23.50 | 23.85 | 23.85 | -0.42% | 35,746 |
| Aug 31, 2026 | 24.15 | 24.25 | 23.90 | 23.95 | 23.95 | -0.62% | 36,586 |
| Aug 28, 2026 | 24.20 | 24.35 | 24.00 | 24.10 | 24.10 | -0.41% | 26,064 |
| Aug 27, 2026 | 24.70 | 24.70 | 24.15 | 24.20 | 24.20 | -1.83% | 32,392 |
| Aug 26, 2026 | 24.95 | 24.95 | 24.60 | 24.65 | 24.65 | -1.20% | 21,622 |
| Aug 25, 2026 | 24.80 | 25.00 | 24.80 | 24.95 | 24.95 | 0.60% | 30,222 |
| Aug 24, 2026 | 24.95 | 24.95 | 24.80 | 24.80 | 24.80 | -0.60% | 11,318 |
| Aug 21, 2026 | 24.85 | 25.00 | 24.75 | 24.95 | 24.95 | 0.40% | 14,370 |
| Aug 20, 2026 | 25.00 | 25.10 | 24.80 | 24.85 | 24.85 | -0.60% | 12,191 |
| Aug 19, 2026 | 24.80 | 25.10 | 24.70 | 25.00 | 25.00 | 0.81% | 16,947 |
| Aug 18, 2026 | 25.05 | 25.05 | 24.75 | 24.80 | 24.80 | -1.00% | 15,228 |
| Aug 17, 2026 | 25.20 | 25.20 | 24.90 | 25.05 | 25.05 | - | 22,628 |
| Aug 14, 2026 | 25.10 | 25.30 | 25.00 | 25.05 | 25.05 | 0.40% | 15,186 |
| Aug 13, 2026 | 25.05 | 25.10 | 24.90 | 24.95 | 24.95 | -0.20% | 24,722 |
| Aug 12, 2026 | 25.05 | 25.55 | 25.00 | 25.00 | 25.00 | -0.20% | 21,724 |
| Aug 11, 2026 | 25.00 | 25.15 | 24.85 | 25.05 | 25.05 | - | 16,108 |
| Aug 10, 2026 | 25.40 | 25.40 | 25.00 | 25.05 | 25.05 | -0.79% | 17,655 |
| Aug 7, 2026 | 25.10 | 25.50 | 24.95 | 25.25 | 25.25 | 0.60% | 27,061 |
| Aug 6, 2026 | 25.40 | 25.50 | 25.10 | 25.10 | 25.10 | -1.18% | 26,015 |
| Aug 5, 2026 | 25.45 | 25.55 | 25.20 | 25.40 | 25.40 | -0.20% | 32,807 |
| Aug 4, 2026 | 25.55 | 25.65 | 25.30 | 25.45 | 25.45 | -0.20% | 24,414 |
| Aug 3, 2026 | 25.45 | 25.70 | 25.40 | 25.50 | 25.50 | 0.59% | 30,050 |
| 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 |