Kimberly-Clark Corporation (BIT:1KMB)
Italy · Delayed Price · Currency is EUR 103.74
-0.46 (-0.44%)
At close: Oct 31, 2025
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 103.88 | 103.88 | 103.84 | 103.74 | 103.74 | -0.44% | 15 |
| Oct 30, 2025 | 101.40 | 103.60 | 101.40 | 104.20 | 104.20 | 2.34% | 322 |
| Oct 29, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | -2.06% | - |
| Oct 28, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 0.58% | - |
| Oct 27, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | 1.47% | - |
| Oct 24, 2025 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | -0.18% | - |
| Oct 23, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | -2.62% | - |
| Oct 22, 2025 | 103.36 | 103.36 | 103.36 | 104.78 | 104.78 | 1.14% | 80 |
| Oct 21, 2025 | 104.54 | 104.54 | 104.54 | 103.60 | 103.60 | -0.23% | 100 |
| Oct 20, 2025 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | 0.25% | - |
| Oct 17, 2025 | 102.36 | 102.36 | 102.36 | 103.58 | 103.58 | 0.19% | 47 |
| Oct 16, 2025 | 102.82 | 102.82 | 102.82 | 103.38 | 103.38 | -0.06% | 12 |
| Oct 15, 2025 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | 0.60% | - |
| Oct 14, 2025 | 103.68 | 104.34 | 103.68 | 102.82 | 102.82 | 0.33% | 114 |
| Oct 13, 2025 | 103.68 | 103.68 | 102.96 | 102.48 | 102.48 | -0.62% | 182 |
| Oct 10, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | -0.77% | - |
| Oct 9, 2025 | 104.18 | 104.18 | 103.60 | 103.92 | 103.92 | -0.19% | 91 |
| Oct 8, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 0.04% | - |
| Oct 7, 2025 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | 0.95% | - |
| Oct 6, 2025 | 105.18 | 105.18 | 105.18 | 103.10 | 103.10 | -0.90% | 81 |
| Oct 3, 2025 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | -1.08% | - |
| Oct 2, 2025 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | -0.32% | - |
| Oct 1, 2025 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | 0.13% | - |
| Sep 30, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | 1.15% | - |
| Sep 29, 2025 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | 0.10% | - |
| 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 |