Korn Ferry (FRA:KFY)
Germany · Delayed Price · Currency is EUR 65.50
+3.00 (4.80%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:KFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 4.80% | 135 |
| Oct 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Oct 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Oct 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | - |
| Oct 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Oct 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Oct 15, 2026 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 3.23% | 135 |
| Oct 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.88% | - |
| Oct 13, 2026 | 61.00 | 64.50 | 61.00 | 64.50 | 64.50 | 4.88% | 135 |
| Oct 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Oct 9, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | - |
| Oct 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Oct 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Oct 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Oct 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Oct 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Sep 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Sep 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Sep 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Sep 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Sep 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Sep 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Sep 22, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 3.12% | 30 |
| Sep 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | - | - |
| Sep 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | -2.29% | - |
| Sep 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.01 | -0.76% | - |
| Sep 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.51 | 1.54% | - |
| Sep 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | 0.78% | - |
| Sep 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | -0.77% | - |
| Sep 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | -2.99% | - |
| Sep 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | 1.52% | - |
| Sep 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.51 | -4.35% | - |
| Sep 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.48 | 1.47% | - |
| Sep 7, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.49 | -3.55% | - |
| Sep 4, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.97 | 2.17% | - |
| Sep 3, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.48 | -2.13% | - |
| Sep 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.97 | - | - |
| Sep 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.97 | -2.08% | - |
| Aug 31, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.46 | -2.04% | - |
| Aug 28, 2026 | 70.00 | 73.50 | 70.00 | 73.50 | 72.95 | 5.76% | 18 |
| Aug 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.98 | - | - |
| Aug 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.98 | -1.42% | - |
| Aug 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.97 | 0.71% | - |
| Aug 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.48 | - | - |
| Aug 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.48 | - | - |
| Aug 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.48 | 3.70% | - |
| Aug 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.99 | -0.74% | - |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.49 | -1.45% | - |
| Aug 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.48 | - | - |