Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 27.90
+0.20 (0.72%)
At close: Sep 9, 2025
Kaufman & Broad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.30 | 27.90 | 27.30 | 27.90 | - | 0.72% | 298 |
| Sep 8, 2025 | 27.20 | 28.35 | 27.20 | 27.70 | - | 3.94% | 298 |
| Sep 5, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | - | -2.91% | 63 |
| Sep 4, 2025 | 26.40 | 27.45 | 26.40 | 27.45 | - | 3.58% | 63 |
| Sep 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | - | -2.75% | - |
| Sep 2, 2025 | 27.55 | 27.65 | 27.25 | 27.25 | - | -3.02% | 589 |
| Sep 1, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | -3.10% | 885 |
| Aug 29, 2025 | 28.45 | 29.00 | 28.45 | 29.00 | - | 1.58% | 885 |
| Aug 28, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | - | -1.04% | - |
| Aug 27, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | - | -1.03% | 85 |
| Aug 26, 2025 | 29.95 | 29.95 | 29.15 | 29.15 | - | -5.20% | - |
| Aug 25, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | - | -0.49% | - |
| Aug 22, 2025 | 30.30 | 30.90 | 30.30 | 30.90 | - | 0.16% | 85 |
| Aug 21, 2025 | 30.55 | 30.85 | 30.55 | 30.85 | - | - | 85 |
| Aug 20, 2025 | 30.70 | 30.85 | 30.70 | 30.85 | - | 0.16% | 85 |
| Aug 19, 2025 | 30.50 | 30.80 | 30.50 | 30.80 | - | -0.32% | 85 |
| Aug 18, 2025 | 30.60 | 30.90 | 30.60 | 30.90 | - | -0.80% | 85 |
| Aug 15, 2025 | 31.00 | 31.15 | 31.00 | 31.15 | - | -0.32% | 85 |
| Aug 14, 2025 | 31.05 | 31.25 | 31.05 | 31.25 | - | 1.13% | 85 |
| Aug 13, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | - | -1.44% | 85 |
| Aug 12, 2025 | 31.45 | 31.45 | 31.35 | 31.35 | - | -0.63% | 85 |
| Aug 11, 2025 | 31.95 | 31.95 | 31.55 | 31.55 | - | -0.63% | - |
| Aug 8, 2025 | 31.35 | 31.75 | 31.35 | 31.75 | - | 1.93% | 85 |
| Aug 7, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | - | -1.42% | 85 |
| Aug 6, 2025 | 31.15 | 31.60 | 31.15 | 31.60 | - | 1.12% | 85 |
| Aug 5, 2025 | 30.80 | 31.25 | 30.80 | 31.25 | - | -0.79% | 85 |
| Aug 4, 2025 | 30.35 | 31.50 | 30.35 | 31.50 | - | 2.94% | 85 |
| Aug 1, 2025 | 30.70 | 30.70 | 30.60 | 30.60 | - | -1.61% | 173 |
| Jul 31, 2025 | 30.90 | 31.25 | 30.90 | 31.10 | - | 0.97% | - |
| Jul 30, 2025 | 30.55 | 30.80 | 30.55 | 30.80 | - | -2.69% | 173 |
| Jul 29, 2025 | 30.75 | 31.65 | 30.75 | 31.65 | - | 1.93% | 173 |
| Jul 28, 2025 | 30.90 | 31.05 | 30.90 | 31.05 | - | 0.65% | 138 |
| Jul 25, 2025 | 30.65 | 30.85 | 30.65 | 30.85 | - | -0.64% | 138 |
| Jul 24, 2025 | 30.85 | 31.05 | 30.85 | 31.05 | - | 2.14% | - |
| Jul 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -0.49% | 138 |
| Jul 22, 2025 | 30.60 | 30.60 | 30.55 | 30.55 | - | -1.29% | - |
| Jul 21, 2025 | 30.95 | 31.80 | 30.95 | 30.95 | - | -1.28% | 138 |
| Jul 18, 2025 | 30.55 | 31.35 | 30.55 | 31.35 | - | 1.13% | 209 |
| Jul 17, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | - | -0.48% | 209 |
| Jul 16, 2025 | 30.75 | 31.15 | 30.75 | 31.15 | - | -2.66% | 209 |
| Jul 15, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | - | 2.56% | 209 |
| Jul 14, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | - | -2.50% | 258 |
| Jul 11, 2025 | 32.65 | 32.65 | 32.00 | 32.00 | - | -2.29% | 258 |
| Jul 10, 2025 | 32.05 | 32.75 | 32.05 | 32.75 | - | 2.66% | 135 |
| Jul 9, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | - | -1.85% | - |
| Jul 8, 2025 | 32.05 | 32.50 | 32.05 | 32.50 | - | 0.62% | 135 |
| Jul 7, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | - | -1.22% | 135 |
| Jul 4, 2025 | 32.65 | 32.70 | 32.65 | 32.70 | - | -0.76% | 135 |
| Jul 3, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | - | 0.30% | - |
| Jul 2, 2025 | 32.55 | 32.85 | 32.55 | 32.85 | - | -0.15% | - |