Kforce Inc. (FRA:ROF)
Germany · Delayed Price · Currency is EUR 25.20
0.00 (0.00%)
At close: Sep 30, 2025
Kforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 70 |
| Sep 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 70 |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | 70 |
| Sep 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | 70 |
| Sep 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | 70 |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 70 |
| Sep 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | 70 |
| Sep 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 70 |
| Sep 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Sep 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Sep 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | -3.08% | - |
| Sep 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.66 | -0.76% | - |
| Sep 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.86 | -3.68% | - |
| Sep 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | - | - |
| Sep 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | 3.03% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.05 | -3.65% | - |
| Sep 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.04 | -0.72% | - |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.24 | - | - |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.24 | -0.72% | - |
| Aug 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.44 | - | - |
| Aug 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.44 | 2.21% | - |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | -2.86% | - |
| Aug 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.63 | -1.41% | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.03 | 5.97% | - |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | -1.47% | - |
| Aug 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | -0.73% | - |
| Aug 20, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.04 | 0.74% | 70 |
| Aug 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | -0.73% | - |
| Aug 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.04 | -0.72% | - |
| Aug 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.24 | -2.82% | - |
| Aug 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.03 | 4.41% | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | 2.26% | - |
| Aug 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.25 | -2.92% | - |
| Aug 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.04 | 0.74% | - |
| Aug 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.84 | -2.16% | - |
| Aug 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.44 | -5.44% | - |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | -0.68% | - |
| Aug 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.21 | - | - |
| Aug 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.21 | -1.99% | - |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.81 | -6.21% | - |
| Jul 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.78 | -2.42% | - |
| Jul 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.57 | -13.61% | - |
| Jul 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.70 | -3.54% | - |
| Jul 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.08 | 0.51% | - |
| Jul 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.88 | 3.14% | - |
| Jul 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.70 | 1.06% | - |
| Jul 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.31 | 3.85% | - |
| Jul 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.92 | -1.09% | - |