KB Home (FRA:KBH)
Germany · Delayed Price · Currency is EUR 52.50
-0.50 (-0.94%)
At close: Oct 20, 2025
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | 18 |
| Oct 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 18 |
| Oct 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 18 |
| Oct 17, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 1.92% | 18 |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 50 |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5.26% | 50 |
| Oct 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | 50 |
| Oct 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.22% | 50 |
| Oct 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | 50 |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 50 |
| Oct 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | 50 |
| Oct 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Oct 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | 27 |
| Oct 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 394 |
| Sep 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | 380 |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 578 |
| Sep 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 80 |
| 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% | 50 |
| Sep 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 50 |
| Sep 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 50 |
| Sep 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 50 |
| Sep 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 50 |
| Sep 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 50 |
| Sep 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | 50 |
| Sep 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | 50 |
| Sep 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 50 |
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | 50 |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 50 |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 50 |
| Sep 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.75% | 50 |
| 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 | - | 50 |
| Aug 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 50 |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 50 |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 6.80% | 50 |
| Aug 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | 50 |
| Aug 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 50 |
| Aug 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 50 |
| Aug 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 50 |
| Aug 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 50 |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 50 |
| Aug 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | 50 |