KB Home (FRA:KBH)
Germany · Delayed Price · Currency is EUR 56.00
-1.00 (-1.75%)
Last updated: Sep 10, 2025, 8:00 AM CET
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | -1.75% | - |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | - | 50 |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1.79% | 50 |
| Sep 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 2.75% | 50 |
| Sep 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1.87% | - |
| Sep 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 50 |
| Sep 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 50 |
| Sep 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | - | 50 |
| Aug 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | -0.93% | 50 |
| Aug 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | 50 |
| Aug 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -0.92% | 50 |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | - |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | 6.80% | - |
| Aug 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | - | -1.90% | 50 |
| Aug 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | - | -1.87% | 50 |
| Aug 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 0.94% | 50 |
| Aug 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 50 |
| Aug 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -1.85% | - |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | 0.93% | 50 |
| Aug 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | - | 0.94% | - |
| Aug 13, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | - | 6.00% | 50 |
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -0.99% | 66 |
| Aug 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 1.41% | 66 |
| Aug 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 0.81% | 66 |
| Aug 7, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -3.14% | 66 |
| Aug 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2.82% | 66 |
| Aug 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | 1.22% | 66 |
| Aug 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | 3.38% | 66 |
| Aug 1, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | - | 66 |
| Jul 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | -2.47% | - |
| Jul 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | - | 66 |
| Jul 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 1.25% | 66 |
| Jul 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 0.84% | 66 |
| Jul 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | -2.86% | 66 |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | -1.61% | - |
| Jul 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 9.21% | 66 |
| Jul 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.44% | - |
| Jul 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -2.97% | 66 |
| Jul 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | 1.29% | 66 |
| Jul 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 2.64% | 66 |
| Jul 16, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -2.58% | 66 |
| Jul 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | - | - |
| Jul 14, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | -1.69% | 66 |
| Jul 11, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | 1.28% | 66 |
| Jul 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 4.46% | 66 |
| Jul 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 0.90% | - |
| Jul 8, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -3.06% | 66 |
| Jul 7, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.44% | 66 |
| Jul 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -2.15% | 66 |
| Jul 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 0.87% | - |