Kaufman & Broad S.A. (FRA:3GH)
Germany · Delayed Price · Currency is EUR 24.45
-0.40 (-1.61%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:3GH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 27.45 | 27.85 | 27.45 | 27.85 | 25.65 | -0.18% | 100 |
| May 7, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 25.70 | -2.11% | - |
| May 6, 2026 | 26.90 | 28.50 | 26.90 | 28.50 | 26.25 | 4.78% | 159 |
| May 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 25.05 | 0.37% | - |
| May 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 24.96 | -1.45% | - |
| Apr 30, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 25.33 | -1.79% | - |
| Apr 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 25.79 | 0.72% | - |
| Apr 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 25.60 | -2.28% | - |
| Apr 27, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 26.20 | 1.61% | - |
| Apr 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 25.79 | -2.78% | - |
| Apr 23, 2026 | 28.55 | 28.80 | 28.55 | 28.80 | 26.52 | 0.88% | 150 |
| Apr 22, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 26.29 | -0.35% | - |
| Apr 21, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 26.39 | -1.04% | - |
| Apr 20, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 26.66 | 1.58% | - |
| Apr 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 26.25 | 0.35% | 87 |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 26.16 | -0.87% | - |
| Apr 15, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 26.39 | 1.24% | - |
| Apr 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 26.06 | -0.70% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.20 | 28.50 | 26.25 | -2.40% | 486 |
| Apr 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 26.89 | -1.02% | - |
| Apr 9, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 27.17 | -1.83% | - |
| Apr 8, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 27.68 | 1.52% | - |
| Apr 7, 2026 | 28.95 | 29.60 | 28.95 | 29.60 | 27.26 | 2.42% | 600 |
| Apr 2, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 26.62 | 2.12% | 400 |
| Apr 1, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 26.06 | -0.53% | - |
| Mar 31, 2026 | 27.65 | 28.45 | 27.65 | 28.45 | 26.20 | -0.70% | 919 |
| Mar 30, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 26.39 | 0.17% | - |
| Mar 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 26.34 | 0.35% | - |
| Mar 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 26.25 | -2.73% | - |
| Mar 25, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 26.99 | 2.09% | - |
| Mar 24, 2026 | 28.65 | 28.70 | 28.65 | 28.70 | 26.43 | 1.59% | - |
| Mar 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 26.02 | -2.42% | - |