Kimberly-Clark Corporation (BIT:1KMB)
Italy · Delayed Price · Currency is EUR 104.08
-0.16 (-0.15%)
At close: Sep 26, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.48 | 104.58 | 104.48 | 104.08 | 104.08 | -0.61% | 132 |
| Sep 25, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -0.68% | - |
| Sep 24, 2025 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | 1.15% | - |
| Sep 23, 2025 | 104.50 | 104.50 | 104.50 | 104.24 | 104.24 | -0.93% | 15 |
| Sep 22, 2025 | 106.50 | 106.50 | 105.66 | 105.22 | 105.22 | -1.65% | 122 |
| Sep 19, 2025 | 107.32 | 107.32 | 107.32 | 106.98 | 106.98 | 0.17% | 53 |
| Sep 18, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -0.09% | - |
| Sep 17, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 1.12% | - |
| Sep 16, 2025 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | -2.31% | - |
| Sep 15, 2025 | 109.50 | 109.50 | 109.42 | 108.22 | 108.22 | -1.39% | 140 |
| Sep 12, 2025 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | -0.31% | - |
| Sep 11, 2025 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | 0.35% | - |
| Sep 10, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -1.33% | - |
| Sep 9, 2025 | 110.42 | 110.42 | 110.42 | 111.18 | 111.18 | 1.68% | 75 |
| Sep 8, 2025 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | -1.42% | - |
| Sep 5, 2025 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | -0.14% | - |
| Sep 4, 2025 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | 1.50% | - |
| Sep 3, 2025 | 111.10 | 111.10 | 110.54 | 109.44 | 109.44 | -0.51% | 106 |
| Sep 2, 2025 | 111.16 | 111.16 | 111.16 | 110.00 | 110.00 | -0.88% | 60 |
| Sep 1, 2025 | 110.90 | 111.84 | 110.90 | 110.98 | 110.98 | 0.53% | 120 |
| Aug 29, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | -0.18% | - |
| Aug 28, 2025 | 112.34 | 112.34 | 112.34 | 110.60 | 110.60 | -1.41% | 100 |
| Aug 27, 2025 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | 0.02% | - |
| Aug 26, 2025 | 112.98 | 112.98 | 112.98 | 112.16 | 112.16 | -0.81% | 13 |
| Aug 25, 2025 | 115.22 | 115.22 | 115.22 | 113.08 | 113.08 | -0.81% | 44 |
| Aug 22, 2025 | 114.46 | 114.46 | 114.46 | 114.00 | 114.00 | -0.44% | 12 |
| Aug 21, 2025 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.05% | - |
| Aug 20, 2025 | 114.40 | 114.80 | 114.40 | 114.44 | 114.44 | 0.65% | 109 |
| Aug 19, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 1.05% | - |
| Aug 18, 2025 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | -2.48% | - |
| Aug 14, 2025 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | 0.47% | - |
| Aug 13, 2025 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | 1.02% | - |
| Aug 12, 2025 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | -1.83% | - |
| Aug 11, 2025 | 116.50 | 116.50 | 116.50 | 115.80 | 115.80 | -0.67% | 24 |
| Aug 8, 2025 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | -0.24% | - |
| Aug 7, 2025 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | -0.05% | - |
| Aug 6, 2025 | 115.90 | 115.90 | 115.74 | 116.92 | 116.92 | 2.06% | 105 |
| Aug 5, 2025 | 114.36 | 114.36 | 114.36 | 114.56 | 114.56 | -0.38% | 88 |
| Aug 4, 2025 | 113.56 | 113.56 | 113.56 | 115.00 | 115.00 | 1.36% | 7 |
| Aug 1, 2025 | 112.84 | 112.84 | 112.84 | 113.46 | 113.46 | 3.56% | 100 |
| Jul 31, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | -0.69% | - |
| Jul 30, 2025 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | -0.90% | - |
| Jul 29, 2025 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | 1.77% | - |
| Jul 28, 2025 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | 1.67% | - |
| Jul 25, 2025 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | -0.88% | - |
| Jul 24, 2025 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | -0.46% | - |
| Jul 23, 2025 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | 0.13% | - |
| Jul 22, 2025 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 0.35% | - |
| Jul 21, 2025 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | -1.18% | - |
| Jul 18, 2025 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | 0.18% | - |