Kaufman & Broad S.A. (EPA:KOF)
France
· Delayed Price · Currency is EUR 30.90
+0.05 (0.16%)
Mar 5, 2026, 12:59 PM CET
Kaufman & Broad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.00 | 31.00 | 30.55 | 30.70 | - | -0.49% | 636 |
| Mar 4, 2026 | 30.50 | 31.20 | 30.50 | 30.85 | 30.85 | 0.49% | 20,603 |
| Mar 3, 2026 | 31.70 | 31.95 | 30.55 | 30.70 | 30.70 | -3.15% | 33,071 |
| Mar 2, 2026 | 31.70 | 31.90 | 31.35 | 31.70 | 31.70 | -2.31% | 31,591 |
| Feb 27, 2026 | 32.70 | 33.10 | 32.30 | 32.45 | 32.45 | -0.15% | 46,642 |
| Feb 26, 2026 | 32.15 | 32.55 | 32.10 | 32.50 | 32.50 | 1.09% | 23,167 |
| Feb 25, 2026 | 31.80 | 32.55 | 31.70 | 32.15 | 32.15 | 0.78% | 68,612 |
| Feb 24, 2026 | 32.25 | 32.35 | 31.80 | 31.90 | 31.90 | -0.62% | 26,541 |
| Feb 23, 2026 | 32.55 | 32.85 | 32.00 | 32.10 | 32.10 | -1.23% | 41,699 |
| Feb 20, 2026 | 31.50 | 32.70 | 31.50 | 32.50 | 32.50 | 3.01% | 95,445 |
| Feb 19, 2026 | 31.25 | 31.55 | 31.05 | 31.55 | 31.55 | 0.96% | 17,559 |
| Feb 18, 2026 | 31.55 | 31.55 | 30.80 | 31.25 | 31.25 | 0.81% | 40,297 |
| Feb 17, 2026 | 30.80 | 31.25 | 30.80 | 31.00 | 31.00 | 0.49% | 22,225 |
| Feb 16, 2026 | 30.95 | 31.20 | 30.80 | 30.85 | 30.85 | 0.16% | 23,856 |
| Feb 13, 2026 | 31.20 | 31.20 | 30.65 | 30.80 | 30.80 | -1.60% | 30,228 |
| Feb 12, 2026 | 31.60 | 31.60 | 31.05 | 31.30 | 31.30 | -0.32% | 18,275 |
| Feb 11, 2026 | 31.90 | 31.90 | 31.20 | 31.40 | 31.40 | -2.18% | 20,962 |
| Feb 10, 2026 | 31.70 | 32.45 | 31.70 | 32.10 | 32.10 | 1.58% | 19,947 |
| Feb 9, 2026 | 31.75 | 31.80 | 31.35 | 31.60 | 31.60 | -0.16% | 16,568 |
| Feb 6, 2026 | 31.35 | 31.75 | 31.10 | 31.65 | 31.65 | 0.48% | 13,112 |
| Feb 5, 2026 | 32.25 | 32.25 | 31.30 | 31.50 | 31.50 | -1.56% | 20,447 |
| Feb 4, 2026 | 31.65 | 32.25 | 31.60 | 32.00 | 32.00 | 1.75% | 15,210 |
| Feb 3, 2026 | 31.10 | 31.75 | 31.00 | 31.45 | 31.45 | 1.29% | 24,880 |
| Feb 2, 2026 | 31.40 | 31.70 | 30.85 | 31.05 | 31.05 | -1.11% | 29,797 |
| Jan 30, 2026 | 32.50 | 32.65 | 31.40 | 31.40 | 31.40 | -4.12% | 46,243 |
| Jan 29, 2026 | 32.00 | 32.95 | 31.90 | 32.75 | 32.75 | 3.31% | 46,151 |
| Jan 28, 2026 | 31.80 | 31.90 | 31.50 | 31.70 | 31.70 | 0.63% | 21,492 |
| Jan 27, 2026 | 31.30 | 31.65 | 31.15 | 31.50 | 31.50 | 0.80% | 28,193 |
| Jan 26, 2026 | 29.75 | 31.25 | 29.75 | 31.25 | 31.25 | 5.93% | 30,086 |
| Jan 23, 2026 | 29.50 | 29.65 | 29.45 | 29.50 | 29.50 | -0.51% | 9,117 |
| Jan 22, 2026 | 29.70 | 29.70 | 29.40 | 29.65 | 29.65 | 1.19% | 12,816 |
| Jan 21, 2026 | 29.50 | 29.60 | 29.30 | 29.30 | 29.30 | -0.68% | 15,672 |
| Jan 20, 2026 | 29.70 | 29.70 | 29.30 | 29.50 | 29.50 | -0.67% | 12,990 |
| Jan 19, 2026 | 29.95 | 29.95 | 29.50 | 29.70 | 29.70 | -1.49% | 19,591 |
| Jan 16, 2026 | 30.30 | 30.40 | 30.05 | 30.15 | 30.15 | -0.17% | 14,796 |
| Jan 15, 2026 | 30.50 | 30.50 | 30.00 | 30.20 | 30.20 | -0.66% | 23,829 |
| Jan 14, 2026 | 30.20 | 30.55 | 30.05 | 30.40 | 30.40 | 1.16% | 34,982 |
| Jan 13, 2026 | 30.05 | 30.05 | 29.60 | 30.05 | 30.05 | - | 9,781 |
| Jan 12, 2026 | 30.20 | 30.35 | 29.95 | 30.05 | 30.05 | -1.48% | 11,397 |
| Jan 9, 2026 | 30.00 | 30.50 | 29.80 | 30.50 | 30.50 | 2.18% | 16,544 |
| Jan 8, 2026 | 30.50 | 30.85 | 29.60 | 29.85 | 29.85 | -1.81% | 21,935 |
| Jan 7, 2026 | 30.05 | 30.45 | 29.95 | 30.40 | 30.40 | 1.33% | 24,126 |
| Jan 6, 2026 | 29.65 | 30.00 | 29.50 | 30.00 | 30.00 | 1.35% | 12,520 |
| Jan 5, 2026 | 29.65 | 29.85 | 29.05 | 29.60 | 29.60 | 0.34% | 11,430 |
| Jan 2, 2026 | 29.90 | 30.00 | 29.45 | 29.50 | 29.50 | -1.34% | 6,278 |
| Dec 31, 2025 | 29.80 | 29.90 | 29.60 | 29.90 | 29.90 | 0.34% | 5,740 |
| Dec 30, 2025 | 29.55 | 29.85 | 29.50 | 29.80 | 29.80 | 1.19% | 8,247 |
| Dec 29, 2025 | 29.45 | 29.70 | 29.25 | 29.45 | 29.45 | - | 17,465 |
| Dec 24, 2025 | 29.30 | 29.55 | 29.30 | 29.45 | 29.45 | 0.34% | 5,097 |
| Dec 23, 2025 | 29.50 | 29.50 | 29.20 | 29.35 | 29.35 | -0.51% | 14,501 |
| Dec 22, 2025 | 29.55 | 29.65 | 29.35 | 29.50 | 29.50 | -0.34% | 10,484 |
| Dec 19, 2025 | 29.90 | 29.90 | 29.50 | 29.60 | 29.60 | -1.00% | 15,906 |
| Dec 18, 2025 | 29.85 | 29.95 | 29.60 | 29.90 | 29.90 | 0.17% | 7,767 |
| Dec 17, 2025 | 29.50 | 29.90 | 29.50 | 29.85 | 29.85 | 0.51% | 10,794 |
| Dec 16, 2025 | 29.40 | 29.75 | 29.40 | 29.70 | 29.70 | 1.02% | 14,520 |
| Dec 15, 2025 | 29.70 | 29.85 | 29.40 | 29.40 | 29.40 | -1.01% | 14,401 |
| Dec 12, 2025 | 29.30 | 30.00 | 29.30 | 29.70 | 29.70 | 1.02% | 16,289 |
| Dec 11, 2025 | 29.15 | 29.55 | 29.00 | 29.40 | 29.40 | 1.20% | 9,011 |
| Dec 10, 2025 | 29.35 | 29.50 | 28.90 | 29.05 | 29.05 | -1.36% | 13,472 |
| Dec 9, 2025 | 29.75 | 29.90 | 29.45 | 29.45 | 29.45 | -0.67% | 13,060 |
| Dec 8, 2025 | 30.00 | 30.25 | 29.65 | 29.65 | 29.65 | -0.67% | 18,101 |
| Dec 5, 2025 | 29.70 | 30.00 | 29.55 | 29.85 | 29.85 | 1.36% | 18,919 |
| Dec 4, 2025 | 29.70 | 30.00 | 29.45 | 29.45 | 29.45 | -0.84% | 16,261 |
| Dec 3, 2025 | 29.65 | 29.85 | 29.45 | 29.70 | 29.70 | 0.51% | 16,451 |
| Dec 2, 2025 | 29.85 | 30.20 | 29.55 | 29.55 | 29.55 | -1.17% | 31,365 |
| Dec 1, 2025 | 30.10 | 30.10 | 29.45 | 29.90 | 29.90 | -0.33% | 17,518 |
| Nov 28, 2025 | 29.80 | 30.10 | 29.70 | 30.00 | 30.00 | 0.33% | 14,654 |
| Nov 27, 2025 | 29.65 | 29.95 | 29.55 | 29.90 | 29.90 | 0.84% | 9,590 |
| Nov 26, 2025 | 29.50 | 29.95 | 29.40 | 29.65 | 29.65 | 0.68% | 14,931 |
| Nov 25, 2025 | 28.70 | 29.50 | 28.55 | 29.45 | 29.45 | 2.79% | 12,292 |
| Nov 24, 2025 | 28.80 | 29.05 | 28.65 | 28.65 | 28.65 | -0.17% | 67,283 |
| Nov 21, 2025 | 28.20 | 28.80 | 28.05 | 28.70 | 28.70 | 1.77% | 18,589 |
| Nov 20, 2025 | 28.65 | 28.65 | 28.00 | 28.20 | 28.20 | -0.70% | 13,930 |
| Nov 19, 2025 | 28.70 | 28.70 | 28.25 | 28.40 | 28.40 | -0.35% | 13,337 |
| Nov 18, 2025 | 28.55 | 28.75 | 28.35 | 28.50 | 28.50 | -0.52% | 19,346 |
| Nov 17, 2025 | 28.90 | 29.10 | 28.65 | 28.65 | 28.65 | -0.69% | 13,874 |
| Nov 14, 2025 | 28.80 | 29.25 | 28.45 | 28.85 | 28.85 | -0.35% | 21,421 |
| Nov 13, 2025 | 29.15 | 29.45 | 28.80 | 28.95 | 28.95 | 0.17% | 18,690 |
| Nov 12, 2025 | 29.40 | 29.45 | 28.90 | 28.90 | 28.90 | -1.53% | 12,136 |
| Nov 11, 2025 | 29.00 | 29.35 | 28.95 | 29.35 | 29.35 | 1.91% | 11,958 |
| Nov 10, 2025 | 28.40 | 29.05 | 28.40 | 28.80 | 28.80 | 2.13% | 24,329 |
| Nov 7, 2025 | 28.25 | 28.30 | 27.85 | 28.20 | 28.20 | - | 20,891 |
| Nov 6, 2025 | 28.35 | 28.35 | 28.05 | 28.20 | 28.20 | -0.18% | 12,911 |
| Nov 5, 2025 | 28.55 | 28.70 | 28.25 | 28.25 | 28.25 | -1.05% | 19,821 |
| Nov 4, 2025 | 28.90 | 28.90 | 28.55 | 28.55 | 28.55 | -1.55% | 13,137 |
| Nov 3, 2025 | 29.20 | 29.35 | 28.90 | 29.00 | 29.00 | -0.68% | 21,967 |
| Oct 31, 2025 | 29.25 | 29.50 | 29.15 | 29.20 | 29.20 | 0.17% | 13,542 |
| Oct 30, 2025 | 28.75 | 29.15 | 28.70 | 29.15 | 29.15 | 1.39% | 18,354 |
| Oct 29, 2025 | 29.00 | 29.05 | 28.70 | 28.75 | 28.75 | -1.20% | 21,641 |
| Oct 28, 2025 | 28.90 | 29.30 | 28.80 | 29.10 | 29.10 | 0.52% | 16,979 |
| Oct 27, 2025 | 29.35 | 29.45 | 28.95 | 28.95 | 28.95 | -1.36% | 19,062 |
| Oct 24, 2025 | 29.60 | 29.60 | 29.00 | 29.35 | 29.35 | -0.34% | 24,006 |
| Oct 23, 2025 | 29.15 | 29.45 | 29.00 | 29.45 | 29.45 | 1.55% | 15,278 |
| Oct 22, 2025 | 28.70 | 29.25 | 28.70 | 29.00 | 29.00 | 0.69% | 79,913 |
| Oct 21, 2025 | 28.70 | 28.80 | 28.50 | 28.80 | 28.80 | 1.05% | 10,563 |
| Oct 20, 2025 | 28.60 | 28.65 | 28.15 | 28.50 | 28.50 | -0.18% | 21,613 |
| Oct 17, 2025 | 28.50 | 28.60 | 28.30 | 28.55 | 28.55 | -0.35% | 21,742 |
| Oct 16, 2025 | 28.70 | 28.80 | 28.40 | 28.65 | 28.65 | 0.35% | 15,312 |
| Oct 15, 2025 | 28.80 | 28.95 | 28.55 | 28.55 | 28.55 | -0.52% | 14,308 |
| Oct 14, 2025 | 28.70 | 28.90 | 28.45 | 28.70 | 28.70 | -0.17% | 23,741 |