Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 25.90
+0.45 (1.77%)
Last updated: Jul 17, 2026, 9:52 AM CET
FRA:3GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.77% | - |
| Jul 16, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.39% | - |
| Jul 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Jul 14, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.64% | - |
| Jul 13, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.71% | - |
| Jul 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jul 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.86% | - |
| Jul 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.21% | - |
| Jul 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Jul 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jul 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jul 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 1, 2026 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -2.28% | - |
| Jun 30, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.84% | - |
| Jun 29, 2026 | 24.60 | 24.60 | 23.95 | 23.95 | 23.95 | 2.13% | - |
| Jun 26, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -3.30% | - |
| Jun 25, 2026 | 24.15 | 24.25 | 24.15 | 24.25 | 24.25 | 2.75% | 210 |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jun 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.86% | - |
| Jun 22, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.41% | - |
| Jun 19, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.81% | - |
| Jun 18, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 1.02% | 12 |
| Jun 17, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.03% | - |
| Jun 16, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.42% | - |
| Jun 15, 2026 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 1.23% | 1,345 |
| Jun 12, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.67% | - |
| Jun 11, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.83% | - |
| Jun 10, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.23% | - |
| Jun 9, 2026 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | 1.87% | 664 |
| Jun 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.83% | - |
| Jun 5, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4.66% | 12 |
| Jun 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.48% | - |
| Jun 3, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.61% | - |
| Jun 2, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.60% | - |
| Jun 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| May 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% | - |
| May 28, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% | - |
| May 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| May 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% | - |
| May 25, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 1.61% | - |
| May 22, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| May 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 3.29% | - |
| May 20, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.83% | - |
| May 19, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% | - |
| May 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| May 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.00% | - |
| May 14, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| May 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - | - |
| May 12, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.99% | - |
| May 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.36% | - |