Kforce Inc. (FRA:ROF)
Germany · Delayed Price · Currency is EUR 24.40
+0.80 (3.39%)
At close: Mar 27, 2026
FRA:ROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Mar 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Mar 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Mar 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Mar 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Mar 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Mar 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Mar 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Mar 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Mar 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.25 | -1.74% | - |
| Mar 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.65 | 5.50% | - |
| Mar 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | -1.80% | - |
| Mar 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.86 | 1.83% | - |
| Feb 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.47 | 1.87% | - |
| Feb 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | 0.94% | - |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.88 | -1.85% | - |
| Feb 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.27 | -8.47% | - |
| Feb 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.24 | -1.67% | - |
| Feb 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.63 | -3.23% | - |
| Feb 19, 2026 | 23.80 | 25.20 | 23.80 | 24.80 | 24.42 | 5.98% | 1,700 |
| Feb 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.04 | -1.68% | - |
| Feb 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.44 | - | - |
| Feb 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.44 | -0.83% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.63 | -4.00% | - |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.62 | -10.07% | - |
| Feb 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.37 | 0.72% | - |
| Feb 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | -2.82% | - |
| Feb 9, 2026 | 29.80 | 29.80 | 28.40 | 28.40 | 27.97 | -6.58% | 111 |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.93 | 5.56% | - |
| Feb 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.36 | 2.13% | - |
| Feb 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.77 | -4.08% | - |
| Feb 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.95 | 2.08% | - |
| Feb 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.36 | 7.46% | - |
| Jan 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | 1.52% | - |
| Jan 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.00 | -5.04% | - |
| Jan 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.37 | -1.42% | - |
| Jan 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.77 | -2.08% | - |
| Jan 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.36 | -1.37% | - |
| Jan 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.75 | 0.69% | - |
| Jan 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.56 | 3.57% | - |
| Jan 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.57 | -2.10% | - |
| Jan 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.16 | - | - |
| Jan 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.16 | -2.05% | - |