Korn Ferry (FRA:KFY)
Germany · Delayed Price · Currency is EUR 69.50
-1.00 (-1.42%)
At close: Aug 26, 2026
FRA:KFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | - | -1.42% | - |
| Aug 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Aug 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.70% | - |
| Aug 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Aug 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Aug 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Aug 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Aug 12, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Aug 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -5.56% | - |
| Aug 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Aug 7, 2026 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 2.84% | 16 |
| Aug 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 4.44% | - |
| Aug 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -3.57% | - |
| Aug 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Aug 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jul 31, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | - |
| Jul 30, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Jul 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Jul 28, 2026 | 69.50 | 74.50 | 69.50 | 74.50 | 74.50 | 11.19% | 30 |
| Jul 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jul 24, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jul 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Jul 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jul 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.05% | - |
| Jul 20, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| 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% | - |