Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 19.00
+0.14 (0.74%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:3GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.74% | 490 |
| Oct 22, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.95% | - |
| Oct 21, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.31% | - |
| Oct 20, 2026 | 18.82 | 19.10 | 18.82 | 19.10 | 19.10 | -1.44% | 490 |
| Oct 19, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.62% | - |
| Oct 16, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 3.10% | - |
| Oct 15, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 15 |
| Oct 14, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.52% | - |
| Oct 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.92% | - |
| Oct 12, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.42% | - |
| Oct 9, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.32% | - |
| Oct 8, 2026 | 18.66 | 18.90 | 18.66 | 18.90 | 18.90 | -0.21% | 100 |
| Oct 7, 2026 | 19.10 | 19.10 | 18.90 | 18.94 | 18.94 | 0.11% | - |
| Oct 6, 2026 | 19.18 | 19.18 | 18.92 | 18.92 | 18.92 | 0.64% | - |
| Oct 5, 2026 | 19.28 | 19.28 | 18.80 | 18.80 | 18.80 | -1.47% | 120 |
| Oct 2, 2026 | 19.40 | 19.40 | 19.08 | 19.08 | 19.08 | -5.07% | 260 |
| Oct 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.90% | - |
| Sep 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.72% | - |
| Sep 29, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -2.57% | - |
| Sep 28, 2026 | 21.15 | 21.40 | 21.15 | 21.40 | 21.40 | 1.42% | 250 |
| Sep 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.93% | - |
| Sep 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.72% | - |
| Sep 23, 2026 | 21.60 | 21.60 | 20.85 | 20.85 | 20.85 | -1.18% | 240 |
| Sep 22, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.31% | - |
| Sep 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.69% | - |
| Sep 18, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Sep 17, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.93% | - |
| Sep 16, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -2.05% | - |
| Sep 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.62% | - |
| Sep 14, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.23% | - |
| Sep 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.41% | - |
| Sep 10, 2026 | 21.90 | 21.90 | 21.30 | 21.30 | 21.30 | -5.12% | 181 |
| Sep 9, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Sep 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.53% | - |
| Sep 7, 2026 | 23.00 | 23.00 | 22.85 | 22.85 | 22.85 | -0.65% | 220 |
| Sep 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 3, 2026 | 23.35 | 23.35 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Sep 2, 2026 | 23.65 | 23.65 | 23.40 | 23.40 | 23.40 | -1.06% | - |
| Sep 1, 2026 | 23.80 | 23.80 | 23.65 | 23.65 | 23.65 | -1.66% | - |
| Aug 31, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.82% | - |
| Aug 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.82% | - |
| Aug 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| Aug 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% | - |
| Aug 25, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Aug 24, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.40% | - |
| Aug 21, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.81% | - |
| Aug 20, 2026 | 24.95 | 24.95 | 24.55 | 24.55 | 24.55 | -0.81% | - |
| Aug 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | - |
| Aug 18, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Aug 17, 2026 | 25.05 | 25.05 | 24.90 | 24.90 | 24.90 | 0.61% | - |