Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 29.65
+0.60 (2.07%)
At close: Nov 28, 2025
Kaufman & Broad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.84% | - |
| Nov 28, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.07% | - |
| Nov 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.53% | - |
| Nov 26, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 4.06% | - |
| Nov 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.70% | - |
| Nov 24, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 3.25% | - |
| Nov 21, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.72% | - |
| Nov 20, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.36% | - |
| Nov 19, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.89% | - |
| Nov 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.35% | - |
| Nov 17, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.18% | - |
| Nov 14, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.18% | - |
| Nov 13, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.57% | - |
| Nov 12, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.77% | - |
| Nov 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.22% | - |
| Nov 10, 2025 | 27.65 | 28.60 | 27.65 | 28.60 | 28.60 | 2.51% | 482 |
| Nov 7, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.18% | - |
| Nov 6, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% | - |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.93% | - |
| Nov 4, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.17% | - |
| Nov 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.18% | - |
| Oct 31, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.24% | - |
| Oct 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.05% | - |
| Oct 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.21% | - |
| Oct 28, 2025 | 28.35 | 28.85 | 28.35 | 28.85 | 28.85 | 0.35% | 15 |
| Oct 27, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.35% | - |
| Oct 24, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.58% | - |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.53% | - |
| Oct 22, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.07% | - |
| Oct 21, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% | - |
| Oct 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | - |
| Oct 17, 2025 | 28.10 | 28.55 | 28.10 | 28.50 | 28.50 | 1.79% | 569 |
| Oct 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | - |
| Oct 15, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.18% | - |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.30% | - |
| Oct 13, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -4.21% | - |
| Oct 10, 2025 | 27.65 | 28.50 | 27.65 | 28.50 | 28.50 | 2.33% | 651 |
| Oct 9, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.27% | - |
| Oct 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.55% | - |
| Oct 7, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -4.20% | - |
| Oct 6, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.52% | - |
| Oct 3, 2025 | 28.85 | 28.85 | 28.70 | 28.70 | 28.70 | -0.69% | 63 |
| Oct 2, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.86% | - |
| Oct 1, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.34% | - |
| Sep 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.52% | - |
| Sep 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.22% | - |
| Sep 26, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.69% | - |
| Sep 25, 2025 | 28.80 | 28.95 | 28.80 | 28.95 | 28.95 | -0.52% | - |
| Sep 24, 2025 | 28.35 | 29.10 | 28.35 | 29.10 | 29.10 | 1.39% | - |
| Sep 23, 2025 | 28.40 | 28.70 | 28.40 | 28.70 | 28.70 | -0.35% | - |