KB Home (FRA:KBH)
Germany
· Delayed Price · Currency is EUR 54.50
-1.00 (-1.80%)
At close: Dec 5, 2025
KB Home Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Dec 3, 2025 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 1.82% | 52 |
| Dec 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Nov 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Nov 27, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Nov 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Nov 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Nov 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.85% | - |
| Nov 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Nov 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Nov 19, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Nov 18, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -4.08% | - |
| Nov 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | 0.96% | - |
| Nov 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Nov 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Nov 7, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Nov 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -0.95% | - |
| Nov 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | 0.96% | - |
| Nov 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -2.80% | - |
| Nov 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | -0.93% | - |
| Oct 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | - | - |
| Oct 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | -0.92% | - |
| Oct 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | 1.87% | - |
| Oct 28, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | -0.93% | - |
| Oct 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 0.93% | - |
| Oct 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | 0.94% | - |
| Oct 23, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | -1.85% | - |
| Oct 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 2.86% | - |
| Oct 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | - | - |
| Oct 20, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | -0.94% | - |
| Oct 17, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 52.78 | 1.92% | 18 |
| Oct 16, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | - | - |
| Oct 15, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | 5.26% | - |
| Oct 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.20 | -0.80% | - |
| Oct 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | 1.22% | - |
| Oct 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.00 | -3.53% | - |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.79 | -1.92% | - |
| Oct 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.79 | -4.59% | - |
| Oct 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | -1.80% | - |
| Oct 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | 1.83% | - |
| Oct 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | - | - |
| Oct 2, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | 2.83% | - |
| Oct 1, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | -1.85% | - |
| Sep 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 0.93% | - |
| Sep 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | 1.90% | - |
| Sep 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | - | - |
| Sep 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | - | - |
| Sep 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | - | - |
| Sep 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | -2.78% | - |
| Sep 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | -0.92% | - |
| Sep 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | -0.91% | - |
| Sep 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | 0.92% | - |
| Sep 17, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | -0.91% | - |
| Sep 16, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | -0.90% | - |
| Sep 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | -1.77% | - |
| Sep 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.27 | 1.80% | - |
| Sep 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | -0.89% | - |
| Sep 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | -1.75% | - |
| Sep 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | - | - |
| Sep 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.77 | 1.79% | - |
| Sep 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.77 | 2.75% | - |
| Sep 4, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | 1.87% | - |
| Sep 3, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | - | - |
| Sep 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | - | - |
| Sep 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | - | - |
| Aug 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | -0.93% | - |
| Aug 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | - | - |
| Aug 27, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | -0.92% | - |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.28 | -0.91% | - |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.77 | 6.80% | - |
| Aug 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.29 | -1.90% | - |
| Aug 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | -1.87% | - |
| Aug 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | 0.94% | - |
| Aug 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | - | - |
| Aug 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.78 | -1.85% | - |
| Aug 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.78 | 0.93% | - |
| Aug 14, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | 0.94% | - |
| Aug 13, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.78 | 6.00% | 50 |
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.79 | -0.99% | - |
| Aug 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.29 | 1.41% | - |
| Aug 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.60 | 0.81% | - |
| Aug 7, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.20 | -3.14% | - |
| Aug 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | 2.82% | - |
| Aug 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.19 | 1.22% | - |
| Aug 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.59 | 3.38% | - |
| Aug 1, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.01 | - | - |
| Jul 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.01 | -2.47% | - |
| Jul 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.20 | - | - |
| Jul 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.20 | 1.25% | - |
| Jul 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.60 | 0.84% | - |
| Jul 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.20 | -2.86% | - |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.59 | -1.61% | - |
| Jul 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.39 | 9.21% | - |
| Jul 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.22 | -0.44% | - |
| Jul 21, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.42 | -2.97% | - |
| Jul 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.81 | 1.29% | - |