Kforce Inc. (FRA:ROF)
Germany · Delayed Price · Currency is EUR 40.40
-0.20 (-0.49%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:ROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.05% | - |
| Jun 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 4.79% | - |
| May 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.87% | - |
| May 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| May 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| May 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| May 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| May 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| May 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| May 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| May 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| May 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| May 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -3.53% | - |
| May 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| May 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| May 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| May 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| May 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -5.98% | - |
| May 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| May 5, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| May 4, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -5.64% | - |
| Apr 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Apr 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 22.29% | - |
| Apr 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 15.44% | - |
| Apr 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Apr 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.94% | - |
| Apr 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Apr 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 8.59% | - |
| Apr 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Apr 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Apr 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Apr 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| Apr 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -7.20% | - |
| Apr 10, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 1.63% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Apr 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Apr 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Apr 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Apr 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Mar 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Mar 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| 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% | - |