KB Home (FRA:KBH)
Germany flag Germany · Delayed Price · Currency is EUR
52.50
-0.50 (-0.94%)
At close: Oct 20, 2025

KB Home Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202554.0054.0054.0054.0054.002.86%18
Oct 21, 202552.5052.5052.5052.5052.50-18
Oct 20, 202552.5052.5052.5052.5052.50-0.94%18
Oct 17, 202551.5053.0051.5053.0053.001.92%18
Oct 16, 202552.0052.0052.0052.0052.00-50
Oct 15, 202552.0052.0052.0052.0052.005.26%50
Oct 14, 202549.4049.4049.4049.4049.40-0.80%50
Oct 13, 202549.8049.8049.8049.8049.801.22%50
Oct 10, 202549.2049.2049.2049.2049.20-3.53%50
Oct 9, 202551.0051.0051.0051.0051.00-1.92%50
Oct 8, 202552.0052.0052.0052.0052.00-4.59%50
Oct 7, 202554.5054.5054.5054.5054.50-1.80%-
Oct 6, 202555.5055.5055.5055.5055.501.83%27
Oct 3, 202554.5054.5054.5054.5054.50--
Oct 2, 202554.5054.5054.5054.5054.502.83%-
Oct 1, 202553.0053.0053.0053.0053.00-1.85%-
Sep 30, 202554.0054.0054.0054.0054.000.93%394
Sep 29, 202553.5053.5053.5053.5053.501.90%380
Sep 26, 202552.5052.5052.5052.5052.50-578
Sep 25, 202552.5052.5052.5052.5052.50-80
Sep 24, 202552.5052.5052.5052.5052.50--
Sep 23, 202552.5052.5052.5052.5052.50-2.78%50
Sep 22, 202554.0054.0054.0054.0054.00-0.92%50
Sep 19, 202554.5054.5054.5054.5054.50-0.91%50
Sep 18, 202555.0055.0055.0055.0055.000.92%50
Sep 17, 202554.5054.5054.5054.5054.50-0.91%50
Sep 16, 202555.0055.0055.0055.0055.00-0.90%50
Sep 15, 202555.5055.5055.5055.5055.50-1.77%50
Sep 12, 202556.5056.5056.5056.5056.501.80%50
Sep 11, 202555.5055.5055.5055.5055.50-0.89%50
Sep 10, 202556.0056.0056.0056.0056.00-1.75%50
Sep 9, 202557.0057.0057.0057.0057.00-50
Sep 8, 202557.0057.0057.0057.0057.001.79%50
Sep 5, 202556.0056.0056.0056.0056.002.75%50
Sep 4, 202554.5054.5054.5054.5054.501.87%-
Sep 3, 202553.5053.5053.5053.5053.50--
Sep 2, 202553.5053.5053.5053.5053.50--
Sep 1, 202553.5053.5053.5053.5053.50--
Aug 29, 202553.5053.5053.5053.5053.50-0.93%-
Aug 28, 202554.0054.0054.0054.0054.00-50
Aug 27, 202554.0054.0054.0054.0054.00-0.92%50
Aug 26, 202554.5054.5054.5054.5054.50-0.91%50
Aug 25, 202555.0055.0055.0055.0055.006.80%50
Aug 22, 202551.5051.5051.5051.5051.50-1.90%50
Aug 21, 202552.5052.5052.5052.5052.50-1.87%50
Aug 20, 202553.5053.5053.5053.5053.500.94%50
Aug 19, 202553.0053.0053.0053.0053.00-50
Aug 18, 202553.0053.0053.0053.0053.00-1.85%50
Aug 15, 202554.0054.0054.0054.0054.000.93%50
Aug 14, 202553.5053.5053.5053.5053.500.94%50