Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 28.00
-0.80 (-2.78%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:3GH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | - | -2.78% | - |
| Apr 23, 2026 | 28.55 | 28.80 | 28.55 | 28.80 | 28.80 | 0.88% | 150 |
| Apr 22, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.35% | - |
| Apr 21, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.04% | - |
| Apr 20, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.58% | - |
| Apr 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.35% | 87 |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.87% | - |
| Apr 15, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.24% | - |
| Apr 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.70% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.20 | 28.50 | 28.50 | -2.40% | 486 |
| Apr 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.02% | - |
| Apr 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.83% | - |
| Apr 8, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.52% | - |
| Apr 7, 2026 | 28.95 | 29.60 | 28.95 | 29.60 | 29.60 | 2.42% | 600 |
| Apr 2, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 2.12% | 400 |
| Apr 1, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.53% | - |
| Mar 31, 2026 | 27.65 | 28.45 | 27.65 | 28.45 | 28.45 | -0.70% | 919 |
| Mar 30, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.17% | - |
| Mar 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.35% | - |
| Mar 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.73% | - |
| Mar 25, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.09% | - |
| Mar 24, 2026 | 28.65 | 28.70 | 28.65 | 28.70 | 28.70 | 1.59% | - |
| Mar 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -2.42% | - |
| Mar 20, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.34% | - |
| Mar 19, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.52% | - |
| Mar 18, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.70% | - |
| Mar 17, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.54% | - |
| Mar 16, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.19% | - |
| Mar 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.51% | - |
| Mar 12, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.33% | - |
| Mar 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.50% | - |
| Mar 10, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.53% | - |
| Mar 9, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -4.23% | - |
| Mar 6, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.99% | - |
| Mar 5, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - | - |
| Mar 4, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.93% | - |
| Mar 3, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -2.36% | - |
| Mar 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Feb 27, 2026 | 32.45 | 32.60 | 32.45 | 32.60 | 32.60 | 1.09% | - |
| Feb 26, 2026 | 31.50 | 32.25 | 31.50 | 32.25 | 32.25 | - | 2 |
| Feb 25, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.47% | - |
| Feb 24, 2026 | 32.05 | 32.10 | 32.05 | 32.10 | 32.10 | -1.23% | 251 |
| Feb 23, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.85% | - |
| 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% | - |