Kforce Inc. (FRA:ROF)
Germany · Delayed Price · Currency is EUR 26.60
0.00 (0.00%)
At close: Dec 19, 2025
Kforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 17, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 1.54% | 1 |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Dec 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Dec 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Dec 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Dec 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Dec 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Dec 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Dec 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 0.79% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -0.78% | - |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 2.40% | - |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.67 | -1.57% | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | - | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -0.78% | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 0.79% | - |
| Nov 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -1.55% | - |
| Nov 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | 5.74% | - |
| Nov 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.08 | 1.67% | - |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | -3.23% | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | -1.59% | - |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | -0.79% | - |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -1.55% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | -3.01% | - |
| Nov 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.25 | -0.75% | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | 3.88% | - |
| Nov 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | - | - |
| Nov 10, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.46 | -1.53% | 29 |
| Nov 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.86 | -2.24% | - |
| Nov 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | -0.74% | - |
| Nov 5, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 26.65 | -4.93% | 396 |
| Nov 4, 2025 | 21.00 | 28.60 | 21.00 | 28.40 | 28.03 | 29.09% | 250 |
| Nov 3, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.71 | 0.92% | 59 |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | 0.93% | - |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.32 | -4.42% | - |
| Oct 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.30 | -5.04% | - |
| Oct 28, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.49 | -0.83% | 1 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 0.84% | - |
| Oct 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | -1.65% | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | -1.63% | - |
| Oct 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | 3.36% | - |
| Oct 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | - | - |
| Oct 20, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.49 | 2.59% | 89 |
| Oct 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.90 | -1.69% | - |
| Oct 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.29 | -2.48% | - |
| Oct 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | 1.68% | - |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | -1.65% | - |
| Oct 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | -3.20% | - |