Kaufman et Broad(FR:KOF)
€20.10-0.10 (-0.50%)
FR:KOF
Kaufman et Broad historical prices
€20.10
At close:-0.10 (-0.50%)
Want to see FR:KOF full AI Analyst Report?
Kaufman et Broad (KOF) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.35 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 28,623 | 0.76 |
| Nov 11, 2026 | 20.30 | 20.45 | 20.15 | 20.20 | 20.20 | -0.49% | 33,856 | 0.91 |
| Nov 10, 2026 | 20.60 | 20.75 | 20.30 | 20.30 | 20.30 | -0.25% | 41,042 | 1.11 |
| Nov 09, 2026 | 20.40 | 20.50 | 20.00 | 20.25 | 20.25 | -0.49% | 27,949 | 0.76 |
| Nov 06, 2026 | 20.10 | 20.40 | 19.96 | 20.35 | 20.35 | 0.00% | 32,742 | 0.89 |
| Nov 05, 2026 | 20.20 | 20.55 | 20.20 | 20.35 | 20.35 | +2.26% | 37,935 | 1.04 |
| Nov 04, 2026 | 19.66 | 20.10 | 19.28 | 19.90 | 19.90 | +1.32% | 47,781 | 1.33 |
| Nov 03, 2026 | 19.70 | 19.98 | 19.56 | 19.64 | 19.64 | -0.91% | 32,950 | 0.92 |
| Nov 02, 2026 | 19.40 | 19.82 | 19.32 | 19.82 | 19.82 | +2.38% | 38,555 | 1.08 |
| Oct 30, 2026 | 19.50 | 19.60 | 19.28 | 19.36 | 19.36 | -0.31% | 21,588 | 0.60 |
| Oct 29, 2026 | 19.30 | 19.52 | 19.27 | 19.42 | 19.42 | +1.04% | 38,595 | 1.08 |
| Oct 28, 2026 | 19.48 | 19.66 | 19.22 | 19.22 | 19.22 | -1.13% | 44,526 | 1.25 |
| Oct 27, 2026 | 19.40 | 19.46 | 19.12 | 19.44 | 19.44 | +0.21% | 24,628 | 0.69 |
| Oct 26, 2026 | 19.18 | 19.44 | 19.18 | 19.40 | 19.40 | +1.15% | 22,013 | 0.62 |
| Oct 23, 2026 | 19.04 | 19.18 | 18.92 | 19.18 | 19.18 | +0.52% | 20,642 | 0.58 |
| Oct 22, 2026 | 19.10 | 19.10 | 18.82 | 19.08 | 19.08 | -0.31% | 23,192 | 0.65 |
| Oct 21, 2026 | 19.06 | 19.24 | 18.88 | 19.14 | 19.14 | +0.31% | 18,450 | 0.51 |
| Oct 20, 2026 | 18.92 | 19.18 | 18.70 | 19.08 | 19.08 | +0.42% | 31,370 | 0.88 |
| Oct 19, 2026 | 19.38 | 19.38 | 18.80 | 19.00 | 19.00 | -2.36% | 35,244 | 0.99 |
| Oct 16, 2026 | 19.16 | 19.56 | 19.06 | 19.46 | 19.46 | +1.25% | 39,123 | 1.09 |
| Oct 15, 2026 | 18.76 | 19.22 | 18.76 | 19.22 | 19.22 | +2.23% | 111,392 | 3.22 |
| Oct 14, 2026 | 18.60 | 18.96 | 18.60 | 18.80 | 18.80 | +0.64% | 31,695 | 0.92 |
| Oct 13, 2026 | 18.50 | 18.68 | 18.40 | 18.68 | 18.68 | +0.97% | 49,393 | 1.44 |
| Oct 12, 2026 | 18.78 | 18.90 | 18.44 | 18.50 | 18.50 | -1.91% | 42,877 | 1.25 |
| Oct 09, 2026 | 19.00 | 19.00 | 18.72 | 18.86 | 18.86 | +0.21% | 39,705 | 1.16 |
| Oct 08, 2026 | 18.72 | 19.08 | 18.64 | 18.82 | 18.82 | -0.53% | 57,072 | 1.68 |
| Oct 07, 2026 | 19.10 | 19.14 | 18.84 | 18.92 | 18.92 | -1.36% | 49,141 | 1.45 |
| Oct 06, 2026 | 19.04 | 19.48 | 19.02 | 19.18 | 19.18 | +0.74% | 38,558 | 1.13 |
| Oct 05, 2026 | 19.00 | 19.28 | 18.92 | 19.04 | 19.04 | -0.21% | 80,181 | 2.39 |
| Oct 02, 2026 | 19.32 | 19.52 | 18.86 | 19.08 | 19.08 | -1.55% | 124,592 | 3.92 |
| Oct 01, 2026 | 20.25 | 20.25 | 18.64 | 19.38 | 19.38 | -5.46% | 150,247 | 5.02 |
| Sep 30, 2026 | 20.85 | 21.00 | 20.45 | 20.50 | 20.50 | -0.73% | 25,962 | 0.86 |
| Sep 29, 2026 | 21.15 | 21.15 | 20.55 | 20.65 | 20.65 | -1.90% | 52,483 | 1.76 |
| Sep 28, 2026 | 21.35 | 21.40 | 21.05 | 21.05 | 21.05 | +0.48% | 28,307 | 0.94 |
| Sep 25, 2026 | 21.05 | 21.05 | 20.70 | 20.95 | 20.95 | 0.00% | 25,040 | 0.83 |
| Sep 24, 2026 | 20.90 | 21.00 | 20.60 | 20.95 | 20.95 | +0.72% | 32,195 | 1.06 |
| Sep 23, 2026 | 21.50 | 21.50 | 20.70 | 20.80 | 20.80 | -3.26% | 49,003 | 1.64 |
| Sep 22, 2026 | 21.40 | 21.50 | 21.05 | 21.50 | 21.50 | +1.90% | 30,119 | 1.01 |
| Sep 21, 2026 | 21.40 | 21.60 | 21.05 | 21.10 | 21.10 | -1.63% | 44,635 | 1.51 |
| Sep 18, 2026 | 21.80 | 21.80 | 21.45 | 21.45 | 21.45 | -1.61% | 27,279 | 0.92 |
| Sep 17, 2026 | 21.85 | 22.10 | 21.60 | 21.80 | 21.80 | +0.46% | 21,134 | 0.71 |
| Sep 16, 2026 | 21.55 | 21.75 | 21.50 | 21.70 | 21.70 | +0.93% | 31,132 | 1.05 |
| Sep 15, 2026 | 21.95 | 21.95 | 21.50 | 21.50 | 21.50 | -2.27% | 38,234 | 1.29 |
| Sep 14, 2026 | 21.70 | 22.00 | 21.55 | 22.00 | 22.00 | +1.62% | 39,836 | 1.36 |
| Sep 11, 2026 | 21.65 | 21.80 | 21.55 | 21.65 | 21.65 | +0.46% | 39,142 | 1.35 |
| Sep 10, 2026 | 21.95 | 22.05 | 21.55 | 21.55 | 21.55 | -1.82% | 26,702 | 0.91 |
| Sep 09, 2026 | 22.25 | 22.40 | 21.85 | 21.95 | 21.95 | -1.79% | 34,538 | 1.19 |
| Sep 08, 2026 | 22.60 | 22.60 | 22.20 | 22.35 | 22.35 | -0.89% | 23,609 | 0.80 |
| Sep 07, 2026 | 23.10 | 23.15 | 22.55 | 22.55 | 22.55 | -2.38% | 31,628 | 1.07 |
| Sep 04, 2026 | 23.10 | 23.30 | 22.90 | 23.10 | 23.10 | +0.43% | 32,381 | 1.10 |
