Kforce Inc. (FRA:ROF)
Germany · Delayed Price · Currency is EUR 46.20
+2.20 (5.00%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:ROF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 5.00% | 100 |
| Oct 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Oct 21, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Oct 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Oct 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Oct 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.29% | - |
| Oct 14, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Oct 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Oct 12, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Oct 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Oct 8, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.24% | - |
| Oct 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -2.26% | - |
| Oct 6, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Oct 5, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Oct 2, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Oct 1, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.73% | - |
| Sep 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.85% | - |
| Sep 29, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Sep 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Sep 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Sep 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Sep 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Sep 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Sep 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Sep 18, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Sep 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Sep 16, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Sep 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.83% | - |
| Sep 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Sep 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.30% | - |
| Sep 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.86 | 0.48% | - |
| Sep 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.66 | -6.25% | - |
| Sep 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.43 | -2.61% | - |
| Sep 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.63 | 1.77% | - |
| Sep 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.83 | 1.35% | - |
| Sep 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.24 | -1.76% | - |
| Sep 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.03 | -4.22% | - |
| Sep 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.01 | -2.47% | - |
| Aug 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.20 | 0.83% | - |
| Aug 28, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.81 | 1.26% | - |
| Aug 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.21 | 0.42% | - |
| Aug 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.01 | -0.84% | - |
| Aug 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.41 | -1.65% | - |
| Aug 24, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.20 | 0.83% | - |
| Aug 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.81 | -2.03% | - |
| Aug 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.80 | 2.07% | - |
| Aug 19, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.81 | 2.12% | - |
| Aug 18, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.82 | -2.88% | - |
| Aug 17, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.20 | -5.63% | - |