KB Home (FRA:KBH)
Germany · Delayed Price · Currency is EUR 54.50
-1.00 (-1.80%)
Last updated: Feb 20, 2026, 8:04 AM CET
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.77 | 0.95% | - |
| Jan 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | -0.94% | - |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.77 | 1.92% | - |
| Jan 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.78 | - | - |
| Jan 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.78 | 5.69% | - |
| Jan 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.99 | 5.58% | - |
| Jan 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.40 | -3.32% | - |
| Jan 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.99 | -1.23% | - |
| Jan 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.59 | -1.61% | - |
| Jan 5, 2026 | 48.40 | 49.60 | 48.40 | 49.60 | 49.39 | 2.90% | 100 |
| Jan 2, 2026 | 47.60 | 48.20 | 47.60 | 48.20 | 47.99 | 1.26% | 397 |
| Dec 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.40 | -1.65% | - |
| Dec 29, 2025 | 48.00 | 48.40 | 48.00 | 48.40 | 48.19 | 2.54% | 200 |
| Dec 23, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.00 | -2.07% | - |
| Dec 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.99 | -6.41% | - |
| Dec 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.28 | -2.83% | - |
| Dec 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.77 | -1.85% | - |
| Dec 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.77 | -0.92% | - |
| Dec 16, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.27 | -1.80% | - |
| Dec 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.26 | 1.83% | - |
| Dec 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.27 | 0.93% | - |
| Dec 11, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.77 | 2.86% | - |
| Dec 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | -0.94% | - |
| Dec 9, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.77 | -0.93% | - |
| Dec 8, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.27 | -1.83% | - |