Paris - Delayed Quote
EUR
Kaufman & Broad S.A. (KOF.PA)
19.36
-0.06
(-0.31%)
At close: October 30 at 5:35:17 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.50
19.60
19.28
19.36
19.36
21,588
Oct 29, 2026
19.30
19.52
19.27
19.42
19.42
38,595
Oct 28, 2026
19.48
19.66
19.22
19.22
19.22
44,526
Oct 27, 2026
19.40
19.46
19.12
19.44
19.44
24,628
Oct 26, 2026
19.18
19.44
19.18
19.40
19.40
22,013
Oct 23, 2026
19.04
19.18
18.92
19.18
19.18
20,642
Oct 22, 2026
19.10
19.10
18.82
19.08
19.08
23,192
Oct 21, 2026
19.06
19.24
18.88
19.14
19.14
18,450
Oct 20, 2026
18.92
19.18
18.70
19.08
19.08
31,370
Oct 19, 2026
19.38
19.38
18.80
19.00
19.00
35,244
Oct 16, 2026
19.16
19.56
19.06
19.46
19.46
39,123
Oct 15, 2026
18.76
19.22
18.76
19.22
19.22
111,392
Oct 14, 2026
18.60
18.96
18.60
18.80
18.80
31,695
Oct 13, 2026
18.50
18.68
18.40
18.68
18.68
49,393
Oct 12, 2026
18.78
18.90
18.44
18.50
18.50
42,877
Oct 9, 2026
19.00
19.00
18.72
18.86
18.86
39,705
Oct 8, 2026
18.72
19.08
18.64
18.82
18.82
57,072
Oct 7, 2026
19.10
19.14
18.84
18.92
18.92
49,141
Oct 6, 2026
19.04
19.48
19.02
19.18
19.18
38,558
Oct 5, 2026
19.00
19.28
18.92
19.04
19.04
80,181
Oct 2, 2026
19.32
19.52
18.86
19.08
19.08
124,592
Oct 1, 2026
20.25
20.25
18.64
19.38
19.38
150,247
Sep 30, 2026
20.85
21.00
20.45
20.50
20.50
25,962
Sep 29, 2026
21.15
21.15
20.55
20.65
20.65
52,483
Sep 28, 2026
21.35
21.40
21.05
21.05
21.05
28,307
Sep 25, 2026
21.05
21.05
20.70
20.95
20.95
25,040
Sep 24, 2026
20.90
21.00
20.60
20.95
20.95
32,195
Sep 23, 2026
21.50
21.50
20.70
20.80
20.80
49,003
Sep 22, 2026
21.40
21.50
21.05
21.50
21.50
30,119
Sep 21, 2026
21.40
21.60
21.05
21.10
21.10
44,635
Sep 18, 2026
21.80
21.80
21.45
21.45
21.45
27,279
Sep 17, 2026
21.85
22.10
21.60
21.80
21.80
21,134
Sep 16, 2026
21.55
21.75
21.50
21.70
21.70
31,132
Sep 15, 2026
21.95
21.95
21.50
21.50
21.50
38,234
Sep 14, 2026
21.70
22.00
21.55
22.00
22.00
39,836
Sep 11, 2026
21.65
21.80
21.55
21.65
21.65
39,142
Sep 10, 2026
21.95
22.05
21.55
21.55
21.55
26,702
Sep 9, 2026
22.25
22.40
21.85
21.95
21.95
34,538
Sep 8, 2026
22.60
22.60
22.20
22.35
22.35
23,609
Sep 7, 2026
23.10
23.15
22.55
22.55
22.55
31,628
Sep 4, 2026
23.10
23.30
22.90
23.10
23.10
32,381
Sep 3, 2026
23.25
23.35
22.95
23.00
23.00
38,262
Sep 2, 2026
23.80
23.85
23.30
23.30
23.30
34,963
Sep 1, 2026
24.00
24.00
23.50
23.85
23.85
35,746
Aug 31, 2026
24.15
24.25
23.90
23.95
23.95
36,586
Aug 28, 2026
24.20
24.35
24.00
24.10
24.10
26,064
Aug 27, 2026
24.70
24.70
24.15
24.20
24.20
32,392
Aug 26, 2026
24.95
24.95
24.60
24.65
24.65
21,622
Aug 25, 2026
24.80
25.00
24.80
24.95
24.95
30,222
Aug 24, 2026
24.95
24.95
24.80
24.80
24.80
11,318
Aug 21, 2026
24.85
25.00
24.75
24.95
24.95
14,370
Aug 20, 2026
25.00
25.10
24.80
24.85
24.85
12,191
Aug 19, 2026
24.80
25.10
24.70
25.00
25.00
16,947
Aug 18, 2026
25.05
25.05
24.75
24.80
24.80
15,228
Aug 17, 2026
25.20
25.20
24.90
25.05
25.05
22,628
Aug 14, 2026
25.10
25.30
25.00
25.05
25.05
15,186
Aug 13, 2026
25.05
25.10
24.90
24.95
24.95
24,722
Aug 12, 2026
25.05
25.55
25.00
25.00
25.00
21,724
Aug 11, 2026
25.00
25.15
24.85
25.05
25.05
16,108
Aug 10, 2026
25.40
25.40
25.00
25.05
25.05
17,655
Aug 7, 2026
25.10
25.50
24.95
25.25
25.25
27,061
Aug 6, 2026
25.40
25.50
25.10
25.10
25.10
26,015
Aug 5, 2026
25.45
25.55
25.20
25.40
25.40
32,807
Aug 4, 2026
25.55
25.65
25.30
25.45
25.45
24,414
Aug 3, 2026
25.45
25.70
25.40
25.50
25.50
30,050
Jul 31, 2026
25.65
25.75
25.25
25.35
25.35
37,676
Jul 30, 2026
25.25
25.80
25.25
25.45
25.45
17,666
Jul 29, 2026
25.45
25.55
25.10
25.25
25.25
19,292
Jul 28, 2026
25.40
25.65
25.30
25.40
25.40
18,233
Jul 27, 2026
26.35
26.55
25.35
25.40
25.40
37,032
Jul 24, 2026
25.80
26.15
25.75
25.95
25.95
38,459
Jul 23, 2026
26.00
26.25
25.75
25.85
25.85
19,070
Jul 22, 2026
26.10
26.60
25.95
25.95
25.95
34,667
Jul 21, 2026
25.80
26.20
25.60
26.15
26.15
44,315
Jul 20, 2026
25.70
26.10
25.60
25.85
25.85
30,869
Jul 17, 2026
25.90
26.05
25.65
25.80
25.80
30,633
Jul 16, 2026
26.00
26.00
25.55
25.90
25.90
36,848
Jul 15, 2026
25.40
25.95
25.10
25.90
25.90
35,141
Jul 14, 2026
25.40
25.50
25.10
25.40
25.40
40,733
Jul 13, 2026
25.10
25.60
25.00
25.55
25.55
38,223
Jul 10, 2026
24.55
25.50
24.30
25.10
25.10
41,787
Jul 9, 2026
24.20
24.50
23.70
24.40
24.40
61,730
Jul 8, 2026
24.60
24.65
24.20
24.20
24.20
37,133
Jul 7, 2026
24.80
25.10
24.60
24.80
24.80
16,162
Jul 6, 2026
24.80
25.10
24.60
24.80
24.80
30,712
Jul 3, 2026
24.60
25.05
24.60
24.80
24.80
39,872
Jul 2, 2026
23.95
24.65
23.80
24.60
24.60
38,061
Jul 1, 2026
24.05
24.10
23.55
23.95
23.95
38,215
Jun 30, 2026
24.35
24.45
24.00
24.05
24.05
25,973
Jun 29, 2026
24.60
24.65
24.20
24.25
24.25
43,636
Jun 26, 2026
24.10
24.65
23.95
24.60
24.60
27,572
Jun 25, 2026
24.25
24.30
23.95
23.95
23.95
23,656
Jun 24, 2026
24.00
24.20
23.70
24.10
24.10
27,723
Jun 23, 2026
24.10
24.10
23.80
24.00
24.00
29,829
Jun 22, 2026
24.65
24.80
24.00
24.20
24.20
25,947
Jun 19, 2026
24.80
24.95
24.65
24.65
24.65
25,577
Jun 18, 2026
24.75
24.80
24.30
24.75
24.75
37,852
Jun 17, 2026
24.70
24.85
24.45
24.75
24.75
23,662
Jun 16, 2026
24.60
24.75
24.40
24.70
24.70
26,058
Jun 15, 2026
24.75
24.90
24.45
24.55
24.55
32,366
Jun 12, 2026
24.30
24.65
24.10
24.25
24.25
29,192
Jun 11, 2026
24.15
24.50
23.95
24.05
24.05
47,526
Jun 10, 2026
24.40
24.45
23.98
24.20
24.20
29,784
Jun 9, 2026
24.25
24.50
24.10
24.15
24.15
24,733
Jun 8, 2026
24.20
24.35
24.05
24.25
24.25
37,814
Jun 5, 2026
24.30
24.80
24.25
24.25
24.25
40,235
Jun 4, 2026
24.25
24.55
24.15
24.20
24.20
37,594
Jun 3, 2026
24.65
24.65
24.10
24.10
24.10
34,396
Jun 2, 2026
24.90
25.10
24.55
24.55
24.55
27,261
Jun 1, 2026
25.20
25.20
24.65
24.65
24.65
55,132
May 29, 2026
25.30
25.50
25.10
25.35
25.35
89,209
May 28, 2026
25.20
25.35
25.05
25.25
25.25
46,916
May 27, 2026
25.30
25.65
25.25
25.30
25.30
38,492
May 26, 2026
25.40
25.60
25.15
25.20
25.20
27,991
May 25, 2026
25.20
25.60
25.20
25.40
25.40
17,142
May 22, 2026
25.10
25.35
24.80
25.05
25.05
50,447
May 21, 2026
25.00
25.40
24.80
24.80
24.80
52,444
May 20, 2026
24.60
25.35
24.25
25.10
25.10
35,770
May 19, 2026
24.75
24.90
24.45
24.65
24.65
77,673
May 18, 2026
24.20
24.70
23.90
24.60
24.60
51,966
May 15, 2026
25.05
25.05
24.35
24.35
24.35
52,475
May 14, 2026
25.25
25.35
25.00
25.15
25.15
28,500
May 13, 2026
25.10
25.30
25.00
25.05
25.05
33,560
May 12, 2026
25.55
25.70
24.95
25.00
25.00
55,962
May 11, 2026
2.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
25.45
25.55
24.90
25.55
25.55
66,662
May 8, 2026
27.80
27.85
27.40
27.40
25.20
54,760
May 7, 2026
28.50
28.65
27.80
27.80
25.57
52,130
May 6, 2026
27.60
28.75
27.60
28.40
26.12
51,945
May 5, 2026
27.75
27.75
27.15
27.45
25.25
37,699
May 4, 2026
27.70
27.85
27.05
27.10
24.92
36,896
Apr 30, 2026
27.20
27.85
27.15
27.65
25.43
35,154
Apr 29, 2026
28.10
28.25
27.50
27.50
25.29
32,788
Apr 28, 2026
28.35
28.35
27.95
28.10
25.84
43,144
Apr 27, 2026
28.60
28.75
28.15
28.35
26.07
39,652
Apr 24, 2026
28.50
28.80
28.40
28.55
26.26
14,574
Apr 23, 2026
28.65
28.85
28.40
28.55
26.26
22,964
Apr 22, 2026
29.45
29.45
28.55
28.55
26.26
32,510
Apr 21, 2026
29.20
29.85
29.20
29.60
27.22
23,135
Apr 20, 2026
29.10
29.40
29.00
29.25
26.90
20,278
Apr 17, 2026
28.45
29.65
28.30
29.55
27.18
39,962
Apr 16, 2026
28.70
28.95
28.00
28.55
26.26
61,975
Apr 15, 2026
29.25
29.70
28.85
29.00
26.67
32,942
Apr 14, 2026
28.75
29.30
28.70
29.25
26.90
24,985
Apr 13, 2026
29.30
29.30
28.10
28.85
26.53
30,746
Apr 10, 2026
29.80
29.90
29.40
29.40
27.04
25,611
Apr 9, 2026
30.00
30.10
29.55
29.80
27.41
25,723
Apr 8, 2026
29.75
30.60
29.75
30.10
27.68
54,645
Apr 7, 2026
28.90
29.55
28.70
28.80
26.49
30,397
Apr 2, 2026
28.60
28.95
28.45
28.90
26.58
25,208
Apr 1, 2026
28.70
29.05
28.15
29.05
26.72
46,488
Mar 31, 2026
28.20
28.40
28.05
28.30
26.03
29,225
Mar 30, 2026
28.75
28.85
27.75
28.20
25.94
45,194
Mar 27, 2026
28.75
29.00
28.60
28.80
26.49
17,374
Mar 26, 2026
29.10
29.35
29.00
29.10
26.76
14,938
Mar 25, 2026
29.20
29.55
29.05
29.10
26.76
21,068
Mar 24, 2026
29.35
29.35
28.80
28.90
26.58
14,155
Mar 23, 2026
28.25
29.55
28.05
29.25
26.90
33,703
Mar 20, 2026
29.55
30.20
28.80
28.80
26.49
46,455
Mar 19, 2026
29.50
29.65
28.90
29.55
27.18
38,060
Mar 18, 2026
29.70
30.00
29.55
29.65
27.27
13,136
Mar 17, 2026
29.10
29.70
28.95
29.50
27.13
25,629
Mar 16, 2026
29.40
29.45
29.05
29.30
26.95
34,656
Mar 13, 2026
29.85
29.85
29.35
29.40
27.04
15,758
Mar 12, 2026
29.85
29.85
29.55
29.75
27.36
20,415
Mar 11, 2026
30.20
30.40
30.05
30.05
27.64
24,895
Mar 10, 2026
30.30
30.65
29.90
30.55
28.10
31,104
Mar 9, 2026
30.00
30.00
29.15
29.55
27.18
36,656
Mar 6, 2026
30.80
31.08
30.60
31.00
28.51
18,304
Mar 5, 2026
31.00
31.15
30.50
31.00
28.51
25,481
Mar 4, 2026
30.50
31.20
30.50
30.85
28.37
20,603
Mar 3, 2026
31.70
31.95
30.55
30.70
28.24
33,071
Mar 2, 2026
31.70
31.90
31.35
31.70
29.15
31,591
Feb 27, 2026
32.70
33.10
32.30
32.45
29.84
46,642
Feb 26, 2026
32.15
32.55
32.10
32.50
29.89
23,167
Feb 25, 2026
31.80
32.55
31.70
32.15
29.57
68,612
Feb 24, 2026
32.25
32.35
31.80
31.90
29.34
26,541
Feb 23, 2026
32.55
32.85
32.00
32.10
29.52
41,699
Feb 20, 2026
31.50
32.70
31.50
32.50
29.89
95,445
Feb 19, 2026
31.25
31.55
31.05
31.55
29.02
17,559
Feb 18, 2026
31.55
31.55
30.80
31.25
28.74
40,297
Feb 17, 2026
30.80
31.25
30.80
31.00
28.51
22,225
Feb 16, 2026
30.95
31.20
30.80
30.85
28.37
23,856
Feb 13, 2026
31.20
31.20
30.65
30.80
28.33
30,228
Feb 12, 2026
31.60
31.60
31.05
31.30
28.79
18,275
Feb 11, 2026
31.90
31.90
31.20
31.40
28.88
20,962
Feb 10, 2026
31.70
32.45
31.70
32.10
29.52
19,947
Feb 9, 2026
31.75
31.80
31.35
31.60
29.06
16,568
Feb 6, 2026
31.35
31.75
31.10
31.65
29.11
13,112
Feb 5, 2026
32.25
32.25
31.30
31.50
28.97
20,447
Feb 4, 2026
31.65
32.25
31.60
32.00
29.43
15,210
Feb 3, 2026
31.10
31.75
31.00
31.45
28.92
24,880
Feb 2, 2026
31.40
31.70
30.85
31.05
28.56
29,797
Jan 30, 2026
32.50
32.65
31.40
31.40
28.88
46,243
Jan 29, 2026
32.00
32.95
31.90
32.75
30.12
46,151
Jan 28, 2026
31.80
31.90
31.50
31.70
29.15
21,492
Jan 27, 2026
31.30
31.65
31.15
31.50
28.97
28,193
Jan 26, 2026
29.75
31.25
29.75
31.25
28.74
30,086
Jan 23, 2026
29.50
29.65
29.45
29.50
27.13
9,117
Jan 22, 2026
29.70
29.70
29.40
29.65
27.27
12,816
Jan 21, 2026
29.50
29.60
29.30
29.30
26.95
15,672
Jan 20, 2026
29.70
29.70
29.30
29.50
27.13
12,990
Jan 19, 2026
29.95
29.95
29.50
29.70
27.32
19,591
Jan 16, 2026
30.30
30.40
30.05
30.15
27.73
14,796
Jan 15, 2026
30.50
30.50
30.00
30.20
27.78
23,829
Jan 14, 2026
30.20
30.55
30.05
30.40
27.96
34,982
Jan 13, 2026
30.05
30.05
29.60
30.05
27.64
9,781
Jan 12, 2026
30.20
30.35
29.95
30.05
27.64
11,397
Jan 9, 2026
30.00
30.50
29.80
30.50
28.05
16,544
Jan 8, 2026
30.50
30.85
29.60
29.85
27.45
21,935
Jan 7, 2026
30.05
30.45
29.95
30.40
27.96
24,126
Jan 6, 2026
29.65
30.00
29.50
30.00
27.59
12,520
Jan 5, 2026
29.65
29.85
29.05
29.60
27.22
11,430
Jan 2, 2026
29.90
30.00
29.45
29.50
27.13
6,278
Dec 31, 2025
29.80
29.90
29.60
29.90
27.50
5,740
Dec 30, 2025
29.55
29.85
29.50
29.80
27.41
8,247
Dec 29, 2025
29.45
29.70
29.25
29.45
27.09
17,465
Dec 24, 2025
29.30
29.55
29.30
29.45
27.09
5,097
Dec 23, 2025
29.50
29.50
29.20
29.35
26.99
14,501
Dec 22, 2025
29.55
29.65
29.35
29.50
27.13
10,484
Dec 19, 2025
29.90
29.90
29.50
29.60
27.22
15,906
Dec 18, 2025
29.85
29.95
29.60
29.90
27.50
7,767
Dec 17, 2025
29.50
29.90
29.50
29.85
27.45
10,794
Dec 16, 2025
29.40
29.75
29.40
29.70
27.32
14,520
Dec 15, 2025
29.70
29.85
29.40
29.40
27.04
14,401
Dec 12, 2025
29.30
30.00
29.30
29.70
27.32
16,289
Dec 11, 2025
29.15
29.55
29.00
29.40
27.04
9,011
Dec 10, 2025
29.35
29.50
28.90
29.05
26.72
13,472
Dec 9, 2025
29.75
29.90
29.45
29.45
27.09
13,060
Dec 8, 2025
30.00
30.25
29.65
29.65
27.27
18,101
Dec 5, 2025
29.70
30.00
29.55
29.85
27.45
18,919
Dec 4, 2025
29.70
30.00
29.45
29.45
27.09
16,261
Dec 3, 2025
29.65
29.85
29.45
29.70
27.32
16,451
Dec 2, 2025
29.85
30.20
29.55
29.55
27.18
31,365
Dec 1, 2025
30.10
30.10
29.45
29.90
27.50
17,518
Nov 28, 2025
29.80
30.10
29.70
30.00
27.59
14,654
Nov 27, 2025
29.65
29.95
29.55
29.90
27.50
9,590
Nov 26, 2025
29.50
29.95
29.40
29.65
27.27
14,931
Nov 25, 2025
28.70
29.50
28.55
29.45
27.09
12,292
Nov 24, 2025
28.80
29.05
28.65
28.65
26.35
67,283
Nov 21, 2025
28.20
28.80
28.05
28.70
26.40
18,589
Nov 20, 2025
28.65
28.65
28.00
28.20
25.94
13,930
Nov 19, 2025
28.70
28.70
28.25
28.40
26.12
13,337
Nov 18, 2025
28.55
28.75
28.35
28.50
26.21
19,346
Nov 17, 2025
28.90
29.10
28.65
28.65
26.35
13,874
Nov 14, 2025
28.80
29.25
28.45
28.85
26.53
21,421
Nov 13, 2025
29.15
29.45
28.80
28.95
26.63
18,690
Nov 12, 2025
29.40
29.45
28.90
28.90
26.58
12,136
Nov 11, 2025
29.00
29.35
28.95
29.35
26.99
11,958
Nov 10, 2025
28.40
29.05
28.40
28.80
26.49
24,329
Nov 7, 2025
28.25
28.30
27.85
28.20
25.94
20,891
Nov 6, 2025
28.35
28.35
28.05
28.20
25.94
12,911
Nov 5, 2025
28.55
28.70
28.25
28.25
25.98
19,821
Nov 4, 2025
28.90
28.90
28.55
28.55
26.26
13,137
Nov 3, 2025
29.20
29.35
28.90
29.00
26.67
21,967
Oct 31, 2025
29.25
29.50
29.15
29.20
26.86
13,542
Oct 30, 2025
28.75
29.15
28.70
29.15
26.81
18,354
