Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 24.90
+0.05 (0.20%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:3GH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 24.95 | 24.95 | 24.75 | 24.75 | 24.75 | -0.80% | - |
| Aug 13, 2026 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | -0.20% | - |
| Aug 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Aug 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.78% | - |
| Aug 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.80% | - |
| Aug 7, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.79% | - |
| Aug 6, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.59% | - |
| Aug 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Aug 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.39% | - |
| Aug 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.20% | - |
| Jul 31, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.79% | - |
| Jul 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.39% | - |
| Jul 29, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.20% | - |
| Jul 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.15% | - |
| Jul 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.71% | 40 |
| Jul 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | - |
| Jul 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.35% | - |
| Jul 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.78% | - |
| Jul 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.97% | - |
| Jul 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| 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 |