KB Home (FRA:KBH)
Germany · Delayed Price · Currency is EUR 53.50
+1.00 (1.90%)
Last updated: Sep 29, 2025, 8:15 AM CET
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Sep 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Sep 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Sep 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Sep 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Sep 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Sep 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Sep 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Sep 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Sep 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | - |
| Sep 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Sep 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Aug 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.80% | - |
| Aug 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Aug 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Aug 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Aug 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Aug 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Aug 13, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 6.00% | 50 |
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Aug 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Aug 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Aug 7, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Aug 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.79 | 2.82% | - |
| Aug 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.39 | 1.22% | - |
| Aug 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.79 | 3.38% | - |
| Aug 1, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.20 | - | - |
| Jul 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.20 | -2.47% | - |
| Jul 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.40 | - | - |
| Jul 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.40 | 1.25% | - |
| Jul 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.80 | 0.84% | - |
| Jul 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.40 | -2.86% | - |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.79 | -1.61% | - |
| Jul 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.59 | 9.21% | - |