Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 32.50
+0.90 (2.85%)
Last updated: Feb 23, 2026, 10:30 AM CET
Kaufman & Broad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Feb 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Feb 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.50% | - |
| Feb 17, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.17% | - |
| Feb 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.11% | - |
| Feb 13, 2026 | 30.70 | 30.85 | 30.70 | 30.85 | 30.85 | 0.33% | 210 |
| Feb 12, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -2.23% | - |
| Feb 11, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.62% | - |
| Feb 10, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.90% | - |
| Feb 9, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 2.27% | - |
| Feb 6, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.59% | - |
| Feb 5, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.79% | - |
| Feb 4, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.15% | - |
| Feb 3, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.93% | - |
| Feb 2, 2026 | 31.35 | 31.35 | 31.05 | 31.05 | 31.05 | -2.97% | 508 |
| Jan 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Jan 29, 2026 | 32.10 | 32.20 | 32.10 | 32.20 | 32.20 | 2.22% | 156 |
| Jan 28, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% | - |
| Jan 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 8.65% | - |
| Jan 26, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.53% | - |
| Jan 23, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.34% | - |
| Jan 22, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.17% | - |
| Jan 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.16% | - |
| Jan 19, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.52% | 170 |
| Jan 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jan 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.16% | - |
| Jan 14, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.34% | - |
| Jan 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.83% | - |
| Jan 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Jan 9, 2026 | 29.75 | 30.30 | 29.75 | 30.30 | 30.30 | -0.16% | - |
| Jan 8, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 3.23% | - |
| Jan 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Jan 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | - |
| Jan 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.37% | - |
| Jan 2, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% | - |
| Dec 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.91% | - |
| Dec 29, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.20% | - |
| Dec 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Dec 22, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | -0.17% | 22 |
| Dec 19, 2025 | 29.75 | 29.75 | 29.40 | 29.65 | 29.65 | -0.17% | 44 |
| Dec 18, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 2.06% | - |
| Dec 17, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.04% | - |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% | - |
| Dec 15, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.51% | - |
| Dec 12, 2025 | 29.25 | 29.65 | 29.25 | 29.25 | 29.25 | 1.04% | 351 |
| Dec 11, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.35% | - |
| Dec 10, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.69% | - |
| Dec 9, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -3.97% | - |
| Dec 8, 2025 | 29.25 | 30.25 | 29.25 | 30.25 | 30.25 | 2.37% | 15 |