Korn Ferry (FRA:KFY)
Germany · Delayed Price · Currency is EUR 55.50
-1.50 (-2.63%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:KFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | - | -1.72% | - |
| Apr 22, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 2.65% | 170 |
| Apr 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Apr 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 210 |
| Apr 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Apr 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Apr 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Apr 10, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Apr 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Apr 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Apr 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Apr 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Apr 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Mar 31, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Mar 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Mar 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 26, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.02 | 0.93% | 10 |
| Mar 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.53 | - | - |
| Mar 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.53 | 0.93% | - |
| Mar 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.03 | 0.94% | - |
| Mar 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | 0.95% | - |
| Mar 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.04 | -0.94% | - |
| Mar 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | 0.95% | - |
| Mar 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.04 | -0.94% | - |
| Mar 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | -0.93% | - |
| Mar 13, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.03 | -0.93% | - |
| Mar 12, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.53 | 0.93% | - |
| Mar 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.03 | - | - |
| Mar 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.03 | -2.73% | - |
| Mar 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.52 | -1.79% | 61 |
| Mar 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.51 | 3.70% | - |
| Mar 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.53 | 0.93% | - |
| Mar 4, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.03 | 0.94% | - |
| Mar 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | - | - |
| Mar 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | - | - |
| Feb 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | 4.95% | - |
| Feb 26, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.06 | 1.00% | - |
| Feb 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.56 | -0.99% | - |
| Feb 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.06 | -3.81% | - |
| Feb 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.04 | -0.94% | - |
| Feb 20, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | - | - |
| Feb 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.54 | 2.91% | - |
| Feb 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.05 | 0.98% | - |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.55 | - | - |
| Feb 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.55 | 2.41% | - |
| Feb 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.36 | -4.23% | - |
| Feb 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.55 | -7.96% | 100 |
| Feb 11, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.01 | 3.67% | 10 |