KB Home (FRA:KBH)
Germany · Delayed Price · Currency is EUR 48.20
-3.30 (-6.41%)
Last updated: Dec 22, 2025, 8:11 AM CET
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Dec 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Dec 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Dec 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Dec 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Dec 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Dec 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Dec 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Dec 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Dec 5, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Dec 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Dec 3, 2025 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 1.82% | 52 |
| Dec 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Nov 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Nov 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.85% | - |
| Nov 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Nov 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Nov 19, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Nov 18, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -4.08% | - |
| Nov 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | 0.96% | - |
| Nov 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Nov 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Nov 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Nov 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -0.95% | - |
| Nov 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | 0.96% | - |
| Nov 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -2.80% | - |
| Nov 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | -0.93% | - |
| Oct 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | - | - |
| Oct 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | -0.92% | - |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | 1.87% | - |
| Oct 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | -0.93% | - |
| Oct 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 0.93% | - |
| Oct 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | 0.94% | - |
| Oct 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | -1.85% | - |
| Oct 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 2.86% | - |
| Oct 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | - | - |
| Oct 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | -0.94% | - |
| Oct 17, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 52.78 | 1.92% | 18 |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | 5.26% | - |
| Oct 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.20 | -0.80% | - |
| Oct 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | 1.22% | - |