Kforce Inc. (FRA:ROF)
Germany · Delayed Price · Currency is EUR 30.20
-2.00 (-6.21%)
At close: Aug 1, 2025, 10:00 PM CET
Kforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -2.42% | - |
| Jul 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -13.61% | 10 |
| Jul 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -3.54% | 10 |
| Jul 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 0.51% | 10 |
| Jul 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 3.14% | 10 |
| Jul 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | 1.06% | - |
| Jul 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | 3.85% | 10 |
| Jul 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | -1.09% | 10 |
| Jul 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -0.54% | 10 |
| Jul 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2.78% | 10 |
| Jul 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1.12% | 10 |
| Jul 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -2.73% | 10 |
| Jul 15, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | -0.54% | 10 |
| Jul 14, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | -1.60% | 10 |
| Jul 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | - | 10 |
| Jul 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | - | 1.08% | 10 |
| Jul 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 3.35% | - |
| Jul 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -2.72% | 10 |
| Jul 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | 10 |
| Jul 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | 10 |
| Jul 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | - | 1.10% | 10 |
| Jul 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | 5.20% | - |
| Jul 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.70% | - |
| Jun 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | 0.57% | - |
| Jun 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1.74% | 10 |
| Jun 26, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | -2.82% | - |
| Jun 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1.14% | 10 |
| Jun 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1.16% | 10 |
| Jun 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -0.57% | - |
| Jun 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -0.57% | 10 |
| Jun 19, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | - | - | - |
| Jun 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 0.57% | - |
| Jun 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | 2.96% | 10 |
| Jun 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | -3.98% | - |
| Jun 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.12% | 10 |
| Jun 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -2.73% | - |
| Jun 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | 1.10% | - |
| Jun 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | 0.56% | 10 |
| Jun 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1.12% | - |
| Jun 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -1.11% | 10 |
| Jun 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | - | -0.55% | - |
| Jun 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | 2.84% | - |
| Jun 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.12% | - |
| Jun 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | - | -0.56% | 10 |
| May 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -1.10% | 10 |
| May 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | -1.09% | 10 |
| May 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | - | 3.39% | - |
| May 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 0.57% | - |
| May 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -2.76% | 10 |
| May 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | - | 1.12% | 10 |