Kaufman & Broad S.A. (EPA:KOF)
France
· Delayed Price · Currency is EUR 28.10
-0.25 (-0.88%)
Apr 28, 2026, 5:35 PM CET
Kaufman & Broad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.35 | 28.35 | 27.95 | 28.10 | 28.10 | -0.88% | 43,144 |
| Apr 27, 2026 | 28.60 | 28.75 | 28.15 | 28.35 | 28.35 | -0.70% | 39,652 |
| Apr 24, 2026 | 28.50 | 28.80 | 28.40 | 28.55 | 28.55 | - | 14,574 |
| Apr 23, 2026 | 28.65 | 28.85 | 28.40 | 28.55 | 28.55 | - | 22,964 |
| Apr 22, 2026 | 29.45 | 29.45 | 28.55 | 28.55 | 28.55 | -3.55% | 32,510 |
| Apr 21, 2026 | 29.20 | 29.85 | 29.20 | 29.60 | 29.60 | 1.20% | 23,135 |
| Apr 20, 2026 | 29.10 | 29.40 | 29.00 | 29.25 | 29.25 | -1.02% | 20,278 |
| Apr 17, 2026 | 28.45 | 29.65 | 28.30 | 29.55 | 29.55 | 3.50% | 39,962 |
| Apr 16, 2026 | 28.70 | 28.95 | 28.00 | 28.55 | 28.55 | -1.55% | 61,975 |
| Apr 15, 2026 | 29.25 | 29.70 | 28.85 | 29.00 | 29.00 | -0.85% | 32,942 |
| Apr 14, 2026 | 28.75 | 29.30 | 28.70 | 29.25 | 29.25 | 1.39% | 24,985 |
| Apr 13, 2026 | 29.30 | 29.30 | 28.10 | 28.85 | 28.85 | -1.87% | 30,746 |
| Apr 10, 2026 | 29.80 | 29.90 | 29.40 | 29.40 | 29.40 | -1.34% | 25,611 |
| Apr 9, 2026 | 30.00 | 30.10 | 29.55 | 29.80 | 29.80 | -1.00% | 25,723 |
| Apr 8, 2026 | 29.75 | 30.60 | 29.75 | 30.10 | 30.10 | 4.51% | 54,645 |
| Apr 7, 2026 | 28.90 | 29.55 | 28.70 | 28.80 | 28.80 | -0.35% | 30,397 |
| Apr 2, 2026 | 28.60 | 28.95 | 28.45 | 28.90 | 28.90 | -0.52% | 25,208 |
| Apr 1, 2026 | 28.70 | 29.05 | 28.15 | 29.05 | 29.05 | 2.65% | 46,488 |
| Mar 31, 2026 | 28.20 | 28.40 | 28.05 | 28.30 | 28.30 | 0.35% | 29,225 |
| Mar 30, 2026 | 28.75 | 28.85 | 27.75 | 28.20 | 28.20 | -2.08% | 45,194 |
| Mar 27, 2026 | 28.75 | 29.00 | 28.60 | 28.80 | 28.80 | -1.03% | 17,374 |
| Mar 26, 2026 | 29.10 | 29.35 | 29.00 | 29.10 | 29.10 | - | 14,938 |
| Mar 25, 2026 | 29.20 | 29.55 | 29.05 | 29.10 | 29.10 | 0.69% | 21,068 |
| Mar 24, 2026 | 29.35 | 29.35 | 28.80 | 28.90 | 28.90 | -1.20% | 14,155 |
| Mar 23, 2026 | 28.25 | 29.55 | 28.05 | 29.25 | 29.25 | 1.56% | 33,703 |
| Mar 20, 2026 | 29.55 | 30.20 | 28.80 | 28.80 | 28.80 | -2.54% | 46,455 |
| Mar 19, 2026 | 29.50 | 29.65 | 28.90 | 29.55 | 29.55 | -0.34% | 38,060 |
| Mar 18, 2026 | 29.70 | 30.00 | 29.55 | 29.65 | 29.65 | 0.51% | 13,136 |
| Mar 17, 2026 | 29.10 | 29.70 | 28.95 | 29.50 | 29.50 | 0.68% | 25,629 |
| Mar 16, 2026 | 29.40 | 29.45 | 29.05 | 29.30 | 29.30 | -0.34% | 34,656 |
| Mar 13, 2026 | 29.85 | 29.85 | 29.35 | 29.40 | 29.40 | -1.18% | 15,758 |
| Mar 12, 2026 | 29.85 | 29.85 | 29.55 | 29.75 | 29.75 | -1.00% | 20,415 |
| Mar 11, 2026 | 30.20 | 30.40 | 30.05 | 30.05 | 30.05 | -1.64% | 24,895 |
| Mar 10, 2026 | 30.30 | 30.65 | 29.90 | 30.55 | 30.55 | 3.38% | 31,104 |
| Mar 9, 2026 | 30.00 | 30.00 | 29.15 | 29.55 | 29.55 | -4.68% | 36,656 |
| Mar 6, 2026 | 30.80 | 31.08 | 30.60 | 31.00 | 31.00 | - | 18,304 |
| Mar 5, 2026 | 31.00 | 31.15 | 30.50 | 31.00 | 31.00 | 0.49% | 25,481 |
| 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 |