Kforce Inc. (FRA:ROF)
Germany
· Delayed Price · Currency is EUR 25.27
+0.20 (0.79%)
At close: Dec 4, 2025
Kforce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 0.79% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -0.78% | - |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 2.40% | - |
| Dec 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.67 | -1.57% | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | - | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -0.78% | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 0.79% | - |
| Nov 25, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -1.55% | - |
| Nov 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | 5.74% | - |
| Nov 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.08 | 1.67% | - |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | -3.23% | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | -1.59% | - |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | -0.79% | - |
| Nov 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -1.55% | - |
| Nov 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | -3.01% | - |
| Nov 13, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.25 | -0.75% | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | 3.88% | - |
| Nov 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | - | - |
| Nov 10, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.46 | -1.53% | 29 |
| Nov 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.86 | -2.24% | - |
| Nov 6, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | -0.74% | - |
| Nov 5, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 26.65 | -4.93% | 396 |
| Nov 4, 2025 | 21.00 | 28.60 | 21.00 | 28.40 | 28.03 | 29.09% | 250 |
| Nov 3, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 21.71 | 0.92% | 59 |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.52 | 0.93% | - |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.32 | -4.42% | - |
| Oct 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.30 | -5.04% | - |
| Oct 28, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.49 | -0.83% | 1 |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.69 | 0.84% | - |
| Oct 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | -1.65% | - |
| Oct 23, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | -1.63% | - |
| Oct 22, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | 3.36% | - |
| Oct 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | - | - |
| Oct 20, 2025 | 23.20 | 23.80 | 23.20 | 23.80 | 23.49 | 2.59% | 89 |
| Oct 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.90 | -1.69% | - |
| Oct 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.29 | -2.48% | - |
| Oct 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | 1.68% | - |
| Oct 14, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | -1.65% | - |
| Oct 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.88 | -3.20% | - |
| Oct 10, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.67 | -2.34% | - |
| Oct 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 1.59% | - |
| Oct 8, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.87 | -2.33% | 80 |
| Oct 7, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | 0.78% | - |
| Oct 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 0.79% | - |
| Oct 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -0.78% | - |
| Oct 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 0.79% | - |
| Oct 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | 0.79% | - |
| Sep 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | - | - |
| Sep 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | - | - |
| Sep 26, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | -2.33% | - |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | 2.38% | - |
| Sep 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | -1.56% | - |
| Sep 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 1.59% | - |
| Sep 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.87 | -3.08% | - |
| Sep 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.66 | 2.36% | - |
| Sep 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.07 | -0.78% | - |
| Sep 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | - | - |
| Sep 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | -0.78% | - |
| Sep 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.46 | -1.53% | - |
| Sep 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.86 | 3.97% | - |
| Sep 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.54 | -3.08% | - |
| Sep 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.32 | -0.76% | - |
| Sep 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.52 | -3.68% | - |
| Sep 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.49 | - | - |
| Sep 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.49 | 3.03% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.71 | -3.65% | - |
| Sep 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.69 | -0.72% | - |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.88 | - | - |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.88 | -0.72% | - |
| Aug 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.08 | - | - |
| Aug 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.08 | 2.21% | - |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.49 | -2.86% | - |
| Aug 26, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.27 | -1.41% | - |
| Aug 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.66 | 5.97% | - |
| Aug 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.10 | -1.47% | - |
| Aug 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.49 | -0.73% | - |
| Aug 20, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 26.69 | 0.74% | 70 |
| Aug 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.49 | -0.73% | - |
| Aug 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.69 | -0.72% | - |
| Aug 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.88 | -2.82% | - |
| Aug 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.66 | 4.41% | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.49 | 2.26% | - |
| Aug 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.91 | -2.92% | - |
| Aug 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.69 | 0.74% | - |
| Aug 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.49 | -2.16% | - |
| Aug 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.08 | -5.44% | - |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.63 | -0.68% | - |
| Aug 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.83 | - | - |
| Aug 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 28.83 | -1.99% | - |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.41 | -6.21% | - |
| Jul 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.36 | -2.42% | - |
| Jul 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.14 | -13.61% | - |
| Jul 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.20 | -3.54% | - |
| Jul 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.57 | 0.51% | - |
| Jul 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.37 | 3.14% | - |
| Jul 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.20 | 1.06% | - |
| Jul 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.81 | 3.85% | - |
| Jul 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.45 | -1.09% | - |
| Jul 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 35.84 | -0.54% | - |
| Jul 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.04 | 2.78% | - |