Korn Ferry(DE:KFY)
€66.00-0.50 (-3.65%)
DE:KFY
Korn Ferry historical prices
€66.00
At close:-0.50 (-3.65%)
Korn Ferry (KFY) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.65% | 0 | 0.00 |
| Nov 09, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.92% | 0 | 0.00 |
| Nov 06, 2026 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | +2.24% | 30 | 5.73 |
| Nov 05, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | 0 | 0.00 |
| Nov 04, 2026 | 65.50 | 70.00 | 65.50 | 70.00 | 70.00 | +4.48% | 12 | 2.26 |
| Nov 03, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | +1.52% | 0 | 0.00 |
| Nov 02, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | +0.76% | 0 | 0.00 |
| Oct 30, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | +0.77% | 0 | 0.00 |
| Oct 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 0 | 0.00 |
| Oct 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | 0 | 0.00 |
| Oct 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | +0.74% | 0 | 0.00 |
| Oct 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | +3.05% | 0 | 0.00 |
| Oct 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | +4.80% | 0 | 0.00 |
| Oct 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 0 | 0.00 |
| Oct 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +1.61% | 0 | 0.00 |
| Oct 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 0 | 0.00 |
| Oct 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 0 | 0.00 |
| Oct 15, 2026 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | +3.23% | 135 | 37.14 |
| Oct 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.88% | 0 | 0.00 |
| Oct 13, 2026 | 61.00 | 64.50 | 61.00 | 64.50 | 64.50 | +4.88% | 135 | 90.48 |
| Oct 12, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | 0 | 0.00 |
| Oct 09, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | +2.46% | 0 | 0.00 |
| Oct 08, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 0 | 0.00 |
| Oct 07, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | 0 | 0.00 |
| Oct 06, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | +1.61% | 0 | 0.00 |
| Oct 01, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 0 | 0.00 |
| Sep 30, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | +1.63% | 0 | 0.00 |
| Sep 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 0 | 0.00 |
| Sep 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 0 | 0.00 |
| Sep 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | 0 | 0.00 |
| Sep 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | +0.79% | 0 | 0.00 |
| Sep 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | 0 | 0.00 |
| Sep 22, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | +3.12% | 30 | 29.53 |
| Sep 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | -2.29% | 0 | 0.00 |
| Sep 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.01 | -0.76% | 0 | 0.00 |
| Sep 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | +1.54% | 0 | 0.00 |
| Sep 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | +0.77% | 0 | 0.00 |
| Sep 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | -0.77% | 0 | 0.00 |
| Sep 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.51 | -2.99% | 0 | 0.00 |
| Sep 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.50 | +1.51% | 0 | 0.00 |
| Sep 09, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | -4.35% | 0 | 0.00 |
| Sep 08, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.48 | +1.47% | 0 | 0.00 |
| Sep 07, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.49 | -3.55% | 0 | 0.00 |
| Sep 04, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.97 | +2.17% | 0 | 0.00 |
| Sep 03, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.48 | -2.13% | 0 | 0.00 |
| Sep 02, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.97 | 0.00% | 0 | 0.00 |
