Kaufman & Broad SA KOF
EURONEXT · France · Consumer Durables
€19.38-1.12 (-5.46%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19.38 | -5.46% | €20.25 | €20.25 | €18.64 | 150.25K |
| 2026-09-30 | €20.50 | -0.73% | €20.85 | €21.00 | €20.45 | 25.96K |
| 2026-09-29 | €20.65 | -1.90% | €21.15 | €21.15 | €20.55 | 52.48K |
| 2026-09-28 | €21.05 | +0.48% | €21.35 | €21.40 | €21.05 | 28.31K |
| 2026-09-25 | €20.95 | 0.00% | €21.05 | €21.05 | €20.70 | 25.04K |
| 2026-09-24 | €20.95 | +0.72% | €20.90 | €21.00 | €20.60 | 32.20K |
| 2026-09-23 | €20.80 | -3.26% | €21.50 | €21.50 | €20.70 | 49.00K |
| 2026-09-22 | €21.50 | +1.90% | €21.40 | €21.50 | €21.05 | 30.12K |
| 2026-09-21 | €21.10 | -1.63% | €21.40 | €21.60 | €21.05 | 44.64K |
| 2026-09-18 | €21.45 | -1.61% | €21.80 | €21.80 | €21.45 | 27.28K |
| 2026-09-17 | €21.80 | +0.46% | €21.85 | €22.10 | €21.60 | 21.13K |
| 2026-09-16 | €21.70 | +0.93% | €21.55 | €21.75 | €21.50 | 31.13K |
| 2026-09-15 | €21.50 | -2.27% | €21.95 | €21.95 | €21.50 | 38.23K |
| 2026-09-14 | €22.00 | +1.62% | €21.70 | €22.00 | €21.55 | 39.84K |
| 2026-09-11 | €21.65 | +0.46% | €21.65 | €21.80 | €21.55 | 39.14K |
| 2026-09-10 | €21.55 | -1.82% | €21.95 | €22.05 | €21.55 | 26.70K |
| 2026-09-09 | €21.95 | -1.79% | €22.25 | €22.40 | €21.85 | 34.54K |
| 2026-09-08 | €22.35 | -0.89% | €22.60 | €22.60 | €22.20 | 23.61K |
| 2026-09-07 | €22.55 | -2.38% | €23.10 | €23.15 | €22.55 | 31.63K |
| 2026-09-04 | €23.10 | +0.43% | €23.10 | €23.30 | €22.90 | 32.38K |
| 2026-09-03 | €23.00 | -1.29% | €23.25 | €23.35 | €22.95 | 38.26K |
| 2026-09-02 | €23.30 | -2.31% | €23.80 | €23.85 | €23.30 | 34.96K |
| 2026-09-01 | €23.85 | -0.42% | €24.00 | €24.00 | €23.50 | 35.75K |
| 2026-08-31 | €23.95 | -0.62% | €24.15 | €24.25 | €23.90 | 36.59K |
| 2026-08-28 | €24.10 | -0.41% | €24.20 | €24.35 | €24.00 | 26.06K |
| 2026-08-27 | €24.20 | -1.83% | €24.70 | €24.70 | €24.15 | 32.39K |
| 2026-08-26 | €24.65 | -1.20% | €24.95 | €24.95 | €24.60 | 21.62K |
| 2026-08-25 | €24.95 | +0.60% | €24.80 | €25.00 | €24.80 | 30.22K |
| 2026-08-24 | €24.80 | -0.60% | €24.95 | €24.95 | €24.80 | 11.32K |
| 2026-08-21 | €24.95 | +0.40% | €24.85 | €25.00 | €24.75 | 14.37K |
| 2026-08-20 | €24.85 | -0.60% | €25.00 | €25.10 | €24.80 | 12.19K |
| 2026-08-19 | €25.00 | +0.81% | €24.80 | €25.10 | €24.70 | 16.95K |
| 2026-08-18 | €24.80 | -1.00% | €25.05 | €25.05 | €24.75 | 15.23K |
| 2026-08-17 | €25.05 | 0.00% | €25.20 | €25.20 | €24.90 | 22.63K |
| 2026-08-14 | €25.05 | +0.40% | €25.10 | €25.30 | €25.00 | 15.19K |
| 2026-08-13 | €24.95 | -0.20% | €25.05 | €25.10 | €24.90 | 24.72K |
| 2026-08-12 | €25.00 | -0.20% | €25.05 | €25.55 | €25.00 | 21.72K |
| 2026-08-11 | €25.05 | 0.00% | €25.00 | €25.15 | €24.85 | 16.11K |
| 2026-08-10 | €25.05 | -0.79% | €25.40 | €25.40 | €25.00 | 17.66K |
| 2026-08-07 | €25.25 | +0.60% | €25.10 | €25.50 | €24.95 | 27.06K |
| 2026-08-06 | €25.10 | -1.18% | €25.40 | €25.50 | €25.10 | 26.02K |
| 2026-08-05 | €25.40 | -0.20% | €25.45 | €25.55 | €25.20 | 32.81K |
| 2026-08-04 | €25.45 | -0.20% | €25.55 | €25.65 | €25.30 | 24.41K |
| 2026-08-03 | €25.50 | +0.59% | €25.45 | €25.70 | €25.40 | 30.05K |
| 2026-07-31 | €25.35 | -0.39% | €25.65 | €25.75 | €25.25 | 37.68K |
| 2026-07-30 | €25.45 | +0.79% | €25.25 | €25.80 | €25.25 | 17.67K |
| 2026-07-29 | €25.25 | -0.59% | €25.45 | €25.55 | €25.10 | 19.29K |
| 2026-07-28 | €25.40 | 0.00% | €25.40 | €25.65 | €25.30 | 18.23K |
| 2026-07-27 | €25.40 | -2.12% | €26.35 | €26.55 | €25.35 | 37.03K |
| 2026-07-24 | €25.95 | +0.39% | €25.80 | €26.15 | €25.75 | 38.46K |
| 2026-07-23 | €25.85 | -0.39% | €26.00 | €26.25 | €25.75 | 19.07K |
| 2026-07-22 | €25.95 | -0.76% | €26.10 | €26.60 | €25.95 | 34.67K |
| 2026-07-21 | €26.15 | +1.16% | €25.80 | €26.20 | €25.60 | 44.32K |
| 2026-07-20 | €25.85 | +0.19% | €25.70 | €26.10 | €25.60 | 30.87K |
| 2026-07-17 | €25.80 | -0.39% | €25.90 | €26.05 | €25.65 | 30.63K |
| 2026-07-16 | €25.90 | 0.00% | €26.00 | €26.00 | €25.55 | 36.85K |
| 2026-07-15 | €25.90 | +1.97% | €25.40 | €25.95 | €25.10 | 35.14K |
| 2026-07-14 | €25.40 | -0.59% | €25.40 | €25.50 | €25.10 | 40.73K |
| 2026-07-13 | €25.55 | +1.79% | €25.10 | €25.60 | €25.00 | 38.22K |
| 2026-07-10 | €25.10 | +2.87% | €24.55 | €25.50 | €24.30 | 41.79K |
| 2026-07-09 | €24.40 | +0.83% | €24.20 | €24.50 | €23.70 | 61.73K |
| 2026-07-08 | €24.20 | -2.42% | €24.60 | €24.65 | €24.20 | 37.13K |
| 2026-07-07 | €24.80 | 0.00% | €24.80 | €25.10 | €24.60 | 16.16K |
| 2026-07-06 | €24.80 | 0.00% | €24.80 | €25.10 | €24.60 | 30.71K |
| 2026-07-03 | €24.80 | +0.81% | €24.60 | €25.05 | €24.60 | 39.87K |
| 2026-07-02 | €24.60 | +2.71% | €23.95 | €24.65 | €23.80 | 38.06K |
| 2026-07-01 | €23.95 | -0.42% | €24.05 | €24.10 | €23.55 | 38.22K |
| 2026-06-30 | €24.05 | -0.82% | €24.35 | €24.45 | €24.00 | 25.97K |
| 2026-06-29 | €24.25 | -1.42% | €24.60 | €24.65 | €24.20 | 43.64K |
| 2026-06-26 | €24.60 | +2.71% | €24.10 | €24.65 | €23.95 | 27.57K |
| 2026-06-25 | €23.95 | -0.62% | €24.25 | €24.30 | €23.95 | 23.66K |
| 2026-06-24 | €24.10 | +0.42% | €24.00 | €24.20 | €23.70 | 27.72K |
| 2026-06-23 | €24.00 | -0.83% | €24.10 | €24.10 | €23.80 | 29.83K |
| 2026-06-22 | €24.20 | -1.83% | €24.65 | €24.80 | €24.00 | 25.95K |
| 2026-06-19 | €24.65 | -0.40% | €24.80 | €24.95 | €24.65 | 25.58K |
| 2026-06-18 | €24.75 | 0.00% | €24.75 | €24.80 | €24.30 | 37.85K |
| 2026-06-17 | €24.75 | +0.20% | €24.70 | €24.85 | €24.45 | 23.66K |
| 2026-06-16 | €24.70 | +0.61% | €24.60 | €24.75 | €24.40 | 26.06K |
| 2026-06-15 | €24.55 | +1.24% | €24.75 | €24.90 | €24.45 | 32.37K |
| 2026-06-12 | €24.25 | +0.83% | €24.30 | €24.65 | €24.10 | 29.19K |
| 2026-06-11 | €24.05 | -0.62% | €24.15 | €24.50 | €23.95 | 47.53K |
| 2026-06-10 | €24.20 | +0.21% | €24.40 | €24.45 | €23.98 | 29.78K |
| 2026-06-09 | €24.15 | -0.41% | €24.25 | €24.50 | €24.10 | 24.73K |
| 2026-06-08 | €24.25 | 0.00% | €24.20 | €24.35 | €24.05 | 37.81K |
| 2026-06-05 | €24.25 | +0.21% | €24.30 | €24.80 | €24.25 | 40.24K |
| 2026-06-04 | €24.20 | +0.41% | €24.25 | €24.55 | €24.15 | 37.59K |
| 2026-06-03 | €24.10 | -1.83% | €24.65 | €24.65 | €24.10 | 34.40K |
| 2026-06-02 | €24.55 | -0.41% | €24.90 | €25.10 | €24.55 | 27.26K |
| 2026-06-01 | €24.65 | -2.76% | €25.20 | €25.20 | €24.65 | 55.13K |
| 2026-05-29 | €25.35 | +0.40% | €25.30 | €25.50 | €25.10 | 89.21K |