Korn Ferry (FRA:KFY)
Germany · Delayed Price · Currency is EUR 61.50
0.00 (0.00%)
Last updated: Jun 3, 2026, 9:40 AM CET
FRA:KFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | - | - | - |
| Jun 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Jun 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| May 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| May 28, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| May 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 5.45% | - |
| May 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| May 25, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| May 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| May 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| May 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| May 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 3.74% | - |
| May 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| May 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| May 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| May 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| May 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| May 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| May 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| May 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| May 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| May 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Apr 30, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Apr 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Apr 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Apr 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -2.63% | - |
| Apr 23, 2026 | 57.00 | 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 | 0.88% | - |
| 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% | - |