Korn Ferry (FRA:KFY)
Germany · Delayed Price · Currency is EUR 58.50
+0.91 (1.58%)
At close: Dec 19, 2025
Korn Ferry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Dec 18, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.59 | - | - |
| Dec 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.59 | - | - |
| Dec 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.59 | -2.52% | - |
| Dec 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.08 | 1.71% | - |
| Dec 12, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.09 | 2.63% | - |
| Dec 11, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | -0.87% | - |
| Dec 10, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.09 | 3.60% | - |
| Dec 9, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | -0.89% | - |
| Dec 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | -2.61% | - |
| Dec 5, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.09 | 1.77% | 100 |
| Dec 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | 0.89% | - |
| Dec 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | -0.88% | - |
| Dec 2, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | - | - |
| Dec 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | - | - |
| Nov 28, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | 0.89% | - |
| Nov 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | -1.75% | - |
| Nov 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | 0.88% | - |
| Nov 25, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.10 | 0.89% | 24 |
| Nov 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | 3.70% | - |
| Nov 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.62 | -1.82% | - |
| Nov 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.61 | 0.92% | - |
| Nov 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.12 | - | - |
| Nov 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.12 | -1.80% | - |
| Nov 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | -0.89% | - |
| Nov 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | - | - |
| Nov 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | 0.90% | - |
| Nov 12, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | 0.91% | - |
| Nov 11, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.61 | -0.90% | - |
| Nov 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | - | - |
| Nov 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | -2.63% | - |
| Nov 6, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.60 | 0.88% | - |
| Nov 5, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | 2.73% | - |
| Nov 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.61 | -0.90% | - |
| Nov 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | -0.89% | - |
| Oct 31, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.61 | -0.88% | - |
| Oct 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.10 | -5.83% | - |
| Oct 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | - | - |
| Oct 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | -0.83% | - |
| Oct 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.07 | - | - |
| Oct 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.07 | - | - |
| Oct 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.07 | 1.68% | - |
| Oct 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.08 | 0.85% | - |
| Oct 21, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 58.58 | 2.61% | 13 |
| Oct 20, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.09 | - | - |
| Oct 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.09 | -2.54% | - |
| Oct 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.58 | - | - |
| Oct 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.58 | -0.84% | - |
| Oct 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.08 | 2.59% | - |
| Oct 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.59 | -4.13% | - |