Kforce Inc. (FRA:ROF)
Germany · Delayed Price · Currency is EUR 26.20
-1.00 (-3.68%)
At close: Sep 9, 2025
Kforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -3.68% | 70 |
| Sep 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | 70 |
| Sep 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 3.03% | 70 |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | -3.65% | 70 |
| Sep 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -0.72% | 70 |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | - | 70 |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -0.72% | 70 |
| Aug 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | - | 70 |
| Aug 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | 2.21% | 70 |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -2.86% | 70 |
| Aug 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | -1.41% | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 5.97% | - |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | - | -1.47% | 70 |
| Aug 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.73% | 70 |
| Aug 20, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | - | 0.74% | 70 |
| Aug 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -0.73% | 10 |
| Aug 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | -0.72% | 10 |
| Aug 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | - | -2.82% | 10 |
| Aug 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | - | 4.41% | 10 |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | 2.26% | - |
| Aug 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | -2.92% | 10 |
| Aug 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | - | 0.74% | - |
| Aug 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | - | -2.16% | 10 |
| Aug 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -5.44% | 10 |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -0.68% | 10 |
| Aug 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | - | 10 |
| Aug 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -1.99% | 10 |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -6.21% | 10 |
| 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% | - |