KB Home (FRA:KBH)
Germany · Delayed Price · Currency is EUR 44.80
+0.20 (0.45%)
At close: Mar 27, 2026
FRA:KBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Mar 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Mar 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -3.93% | - |
| Mar 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4.09% | - |
| Mar 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Mar 20, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.59% | - |
| Mar 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -2.52% | - |
| Mar 18, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Mar 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Mar 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Mar 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Mar 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Mar 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.83% | - |
| Mar 10, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Mar 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Mar 6, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Mar 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Mar 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Mar 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Feb 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Feb 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Feb 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Feb 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Feb 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Feb 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Feb 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Feb 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Feb 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.72% | - |
| Feb 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Feb 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Feb 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Feb 10, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Feb 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Feb 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Feb 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Feb 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.39 | 3.33% | - |
| Feb 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.79 | 1.27% | - |
| Feb 2, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.20 | -0.42% | - |
| Jan 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.40 | - | - |
| Jan 29, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.40 | 0.42% | - |
| Jan 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.20 | -2.47% | - |
| Jan 27, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.39 | -1.22% | - |
| Jan 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.99 | -3.53% | - |
| Jan 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.78 | -1.92% | - |
| Jan 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.78 | 2.97% | - |
| Jan 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | -2.88% | - |
| Jan 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.78 | 0.97% | - |
| Jan 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.28 | -2.83% | - |