Kaufman & Broad S.A. (EPA:KOF)
France
· Delayed Price · Currency is EUR 29.85
+0.40 (1.36%)
At close: Dec 5, 2025
Kaufman & Broad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 28.00 | 28.80 | 28.00 | 28.75 | 28.75 | 3.23% | 23,851 |
| Oct 10, 2025 | 28.40 | 28.65 | 27.85 | 27.85 | 27.85 | -1.24% | 21,101 |
| Oct 9, 2025 | 28.50 | 28.80 | 28.20 | 28.20 | 28.20 | -0.70% | 19,917 |
| Oct 8, 2025 | 28.05 | 28.60 | 28.00 | 28.40 | 28.40 | 1.25% | 17,425 |
| Oct 7, 2025 | 28.00 | 28.50 | 28.00 | 28.05 | 28.05 | 0.54% | 30,750 |
| Oct 6, 2025 | 29.35 | 29.35 | 27.90 | 27.90 | 27.90 | -4.29% | 45,496 |
| Oct 3, 2025 | 29.90 | 30.55 | 29.15 | 29.15 | 29.15 | -1.02% | 39,959 |
| Oct 2, 2025 | 29.75 | 29.85 | 29.35 | 29.45 | 29.45 | -0.17% | 22,635 |
| Oct 1, 2025 | 29.85 | 29.95 | 29.40 | 29.50 | 29.50 | -0.84% | 11,493 |
| Sep 30, 2025 | 29.95 | 29.95 | 29.60 | 29.75 | 29.75 | -0.34% | 12,805 |
| Sep 29, 2025 | 29.70 | 30.10 | 29.65 | 29.85 | 29.85 | 0.51% | 12,418 |
| Sep 26, 2025 | 29.45 | 29.70 | 29.45 | 29.70 | 29.70 | 1.19% | 14,982 |
| Sep 25, 2025 | 29.40 | 29.45 | 29.05 | 29.35 | 29.35 | -0.17% | 14,061 |
| Sep 24, 2025 | 29.05 | 29.60 | 28.90 | 29.40 | 29.40 | 1.55% | 21,186 |
| Sep 23, 2025 | 29.00 | 29.50 | 28.95 | 28.95 | 28.95 | -0.17% | 14,262 |
| Sep 22, 2025 | 29.40 | 29.40 | 28.85 | 29.00 | 29.00 | -1.53% | 18,067 |
| Sep 19, 2025 | 29.35 | 29.70 | 29.25 | 29.45 | 29.45 | 0.68% | 37,269 |
| Sep 18, 2025 | 30.10 | 30.25 | 29.05 | 29.25 | 29.25 | -2.82% | 26,134 |
| Sep 17, 2025 | 29.70 | 30.10 | 29.65 | 30.10 | 30.10 | 1.52% | 19,757 |
| Sep 16, 2025 | 29.55 | 29.85 | 29.45 | 29.65 | 29.65 | -0.17% | 26,063 |
| Sep 15, 2025 | 29.00 | 29.90 | 29.00 | 29.70 | 29.70 | 2.06% | 25,370 |
| Sep 12, 2025 | 28.80 | 29.20 | 28.45 | 29.10 | 29.10 | 1.39% | 27,056 |
| Sep 11, 2025 | 28.75 | 28.90 | 28.50 | 28.70 | 28.70 | 0.17% | 19,868 |
| Sep 10, 2025 | 28.45 | 29.05 | 28.25 | 28.65 | 28.65 | 1.24% | 38,140 |
| Sep 9, 2025 | 28.00 | 28.30 | 27.95 | 28.30 | 28.30 | 1.62% | 54,081 |
| Sep 8, 2025 | 27.80 | 28.05 | 27.80 | 27.85 | 27.85 | 0.36% | 16,626 |
| Sep 5, 2025 | 27.30 | 27.90 | 27.10 | 27.75 | 27.75 | 2.02% | 47,138 |
| Sep 4, 2025 | 26.85 | 27.30 | 26.75 | 27.20 | 27.20 | 0.93% | 59,741 |
| Sep 3, 2025 | 27.10 | 27.30 | 26.80 | 26.95 | 26.95 | -0.37% | 45,374 |
| Sep 2, 2025 | 28.20 | 28.20 | 26.95 | 27.05 | 27.05 | -3.74% | 31,525 |
| Sep 1, 2025 | 28.50 | 28.70 | 28.10 | 28.10 | 28.10 | -1.92% | 14,813 |
| Aug 29, 2025 | 29.05 | 29.10 | 28.40 | 28.65 | 28.65 | -1.38% | 18,859 |
| Aug 28, 2025 | 29.25 | 29.50 | 29.00 | 29.05 | 29.05 | -0.34% | 14,446 |
| Aug 27, 2025 | 29.45 | 29.60 | 29.05 | 29.15 | 29.15 | -1.02% | 18,412 |
| Aug 26, 2025 | 30.50 | 30.50 | 28.85 | 29.45 | 29.45 | -3.60% | 42,320 |
| Aug 25, 2025 | 31.10 | 31.10 | 30.55 | 30.55 | 30.55 | -2.55% | 12,281 |
| Aug 22, 2025 | 31.00 | 31.35 | 30.80 | 31.35 | 31.35 | 1.46% | 11,871 |
| Aug 21, 2025 | 31.40 | 31.40 | 30.85 | 30.90 | 30.90 | -0.80% | 10,608 |
| Aug 20, 2025 | 31.45 | 31.45 | 31.10 | 31.15 | 31.15 | -0.48% | 7,044 |
| Aug 19, 2025 | 31.10 | 31.45 | 31.10 | 31.30 | 31.30 | 0.64% | 7,036 |
| Aug 18, 2025 | 31.20 | 31.30 | 31.00 | 31.10 | 31.10 | -0.32% | 7,688 |
| Aug 15, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -1.42% | 10,536 |
| Aug 14, 2025 | 31.70 | 31.85 | 31.50 | 31.65 | 31.65 | -0.16% | 6,435 |
| Aug 13, 2025 | 31.85 | 31.85 | 31.45 | 31.70 | 31.70 | 0.48% | 12,365 |
| Aug 12, 2025 | 31.70 | 31.90 | 31.55 | 31.55 | 31.55 | -0.79% | 9,744 |
| Aug 11, 2025 | 32.15 | 32.30 | 31.80 | 31.80 | 31.80 | -0.47% | 7,489 |
| Aug 8, 2025 | 32.00 | 32.20 | 31.85 | 31.95 | 31.95 | -0.16% | 12,654 |
| Aug 7, 2025 | 31.85 | 32.20 | 31.60 | 32.00 | 32.00 | 0.63% | 10,386 |
| Aug 6, 2025 | 31.90 | 32.05 | 31.70 | 31.80 | 31.80 | - | 12,882 |
| Aug 5, 2025 | 31.45 | 31.80 | 31.45 | 31.80 | 31.80 | 1.11% | 5,531 |
| Aug 4, 2025 | 31.05 | 31.45 | 31.05 | 31.45 | 31.45 | 1.62% | 9,302 |
| Aug 1, 2025 | 31.30 | 31.30 | 30.85 | 30.95 | 30.95 | -1.12% | 15,721 |
| Jul 31, 2025 | 31.50 | 31.65 | 31.25 | 31.30 | 31.30 | -0.79% | 20,814 |
| Jul 30, 2025 | 31.10 | 31.55 | 31.10 | 31.55 | 31.55 | 1.28% | 16,725 |
| Jul 29, 2025 | 31.50 | 31.50 | 31.15 | 31.15 | 31.15 | -0.80% | 14,360 |
| Jul 28, 2025 | 31.65 | 32.05 | 31.30 | 31.40 | 31.40 | -0.48% | 21,534 |
| Jul 25, 2025 | 31.25 | 31.60 | 31.10 | 31.55 | 31.55 | 0.96% | 9,653 |
| Jul 24, 2025 | 31.65 | 31.65 | 31.15 | 31.25 | 31.25 | -0.79% | 7,859 |
| Jul 23, 2025 | 31.00 | 31.70 | 31.00 | 31.50 | 31.50 | 1.61% | 12,718 |
| Jul 22, 2025 | 31.20 | 31.45 | 30.75 | 31.00 | 31.00 | -0.64% | 15,165 |
| Jul 21, 2025 | 31.70 | 31.70 | 31.15 | 31.20 | 31.20 | -1.27% | 14,798 |