Kforce Inc. (FRA:ROF)
Germany · Delayed Price · Currency is EUR 49.20
+2.20 (4.68%)
At close: Jul 17, 2026
FRA:ROF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 4.68% | - |
| Jul 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jul 15, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Jul 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.07% | - |
| Jul 13, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | - |
| Jul 10, 2026 | 44.20 | 47.40 | 44.20 | 47.40 | 47.40 | 6.76% | 2 |
| Jul 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.06% | - |
| Jul 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 7.01% | - |
| Jul 7, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Jul 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Jul 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Jul 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 10.26% | - |
| Jul 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -7.14% | - |
| Jun 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Jun 29, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 7.07% | - |
| Jun 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Jun 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.15% | - |
| Jun 24, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | - |
| Jun 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Jun 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jun 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.54% | - |
| Jun 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jun 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Jun 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.79% | - |
| Jun 15, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Jun 12, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.33% | - |
| Jun 11, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.05 | 2.99% | - |
| Jun 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.86 | -0.50% | - |
| Jun 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.06 | 1.00% | - |
| Jun 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.66 | -1.48% | - |
| Jun 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.26 | 4.10% | - |
| Jun 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.67 | -3.47% | - |
| Jun 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.06 | -0.49% | - |
| Jun 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.26 | 3.05% | - |
| Jun 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.07 | 4.79% | - |
| May 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.28 | 3.87% | - |
| May 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.90 | 3.43% | - |
| May 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.71 | 0.57% | - |
| May 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.51 | 1.75% | - |
| May 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.91 | 1.18% | - |
| May 22, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | -0.59% | - |
| May 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | 0.59% | - |
| May 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | - | - |
| May 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | 3.68% | - |
| May 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | - | - |
| May 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | -0.61% | - |
| May 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | -3.53% | - |
| May 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.71 | -3.41% | - |
| May 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.90 | -1.12% | - |
| May 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.30 | -0.56% | - |