Korn Ferry (FRA:KFY)
Germany · Delayed Price · Currency is EUR 65.50
+2.50 (3.97%)
At close: Jul 17, 2026
FRA:KFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.97% | - |
| Jul 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Jul 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jul 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | - |
| Jul 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jul 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.68% | - |
| Jul 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Jul 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Jul 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 6.03% | - |
| Jul 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.89% | - |
| Jul 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.52 | 1.72% | - |
| Jul 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.53 | 1.75% | - |
| Jul 1, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | -4.20% | - |
| Jun 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.02 | -3.25% | - |
| Jun 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | 1.65% | - |
| Jun 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.01 | -0.82% | - |
| Jun 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.50 | -0.81% | - |
| Jun 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | 5.13% | - |
| Jun 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.02 | -3.31% | - |
| Jun 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.01 | -1.63% | - |
| Jun 19, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | - | - |
| Jun 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | 0.82% | - |
| Jun 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.50 | - | - |
| Jun 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.50 | -2.40% | - |
| Jun 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.99 | 0.81% | - |
| Jun 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.49 | -0.80% | - |
| Jun 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.99 | -0.79% | - |
| Jun 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.49 | -1.56% | - |
| Jun 9, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 63.48 | 3.23% | 53 |
| Jun 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.49 | 2.48% | - |
| Jun 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.01 | 2.54% | - |
| Jun 4, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.52 | -0.84% | - |
| Jun 3, 2026 | 61.00 | 61.50 | 59.50 | 59.50 | 59.02 | -3.25% | 530 |
| Jun 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.00 | 3.36% | - |
| Jun 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.02 | - | - |
| May 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.02 | 1.71% | - |
| May 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.02 | 0.86% | - |
| May 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.53 | 5.45% | - |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.55 | -2.65% | - |
| May 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.04 | -0.88% | - |
| May 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | 1.79% | - |
| May 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.54 | 0.90% | - |
| May 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | - | - |
| May 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | 3.74% | - |
| May 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.06 | -1.83% | - |
| May 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.06 | - | - |
| May 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.06 | -2.68% | - |
| May 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.54 | - | - |
| May 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.54 | -1.75% | - |
| May 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.54 | 0.88% | - |