Kimberly-Clark Corporation (BIT:1KMB)
Italy · Delayed Price · Currency is EUR 85.13
-0.80 (-0.93%)
At close: Sep 25, 2026
BIT:1KMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | -0.93% | - |
| Sep 24, 2026 | 85.83 | 85.83 | 85.83 | 85.93 | 85.93 | -0.05% | 23 |
| Sep 23, 2026 | 86.06 | 86.26 | 86.06 | 85.97 | 85.97 | -0.88% | 26 |
| Sep 22, 2026 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | 1.50% | - |
| Sep 21, 2026 | 85.23 | 85.23 | 85.23 | 85.45 | 85.45 | 0.11% | 1 |
| Sep 18, 2026 | 85.49 | 85.49 | 85.49 | 85.36 | 85.36 | 0.23% | 1 |
| Sep 17, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | 0.04% | - |
| Sep 16, 2026 | 85.44 | 85.44 | 85.44 | 85.13 | 85.13 | 0.71% | 80 |
| Sep 15, 2026 | 85.65 | 85.65 | 85.60 | 84.53 | 84.53 | -2.73% | 170 |
| Sep 14, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 3.48% | - |
| Sep 11, 2026 | 85.21 | 85.21 | 85.21 | 83.98 | 83.98 | -1.44% | 20 |
| Sep 10, 2026 | 85.61 | 85.61 | 85.10 | 85.21 | 85.21 | 0.71% | 310 |
| Sep 9, 2026 | 88.56 | 88.56 | 85.61 | 84.61 | 84.61 | -4.75% | 565 |
| Sep 8, 2026 | 89.92 | 89.92 | 89.03 | 88.83 | 88.83 | 0.45% | 60 |
| Sep 7, 2026 | 91.52 | 91.52 | 91.52 | 88.43 | 88.43 | -3.68% | 10 |
| Sep 4, 2026 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | -0.21% | - |
| Sep 3, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.07% | - |
| Sep 2, 2026 | 93.04 | 93.04 | 93.04 | 93.04 | 91.94 | -0.29% | - |
| Sep 1, 2026 | 93.05 | 93.05 | 93.05 | 93.31 | 92.20 | 0.04% | 70 |
| Aug 31, 2026 | 93.47 | 93.47 | 93.46 | 93.27 | 92.16 | -1.56% | 120 |
| Aug 28, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 93.63 | 0.29% | - |
| Aug 27, 2026 | 94.48 | 94.48 | 94.48 | 94.48 | 93.36 | -0.83% | - |
| Aug 26, 2026 | 95.27 | 95.27 | 95.27 | 95.27 | 94.14 | 0.50% | - |
| Aug 25, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 93.67 | -1.11% | - |
| Aug 24, 2026 | 95.95 | 95.95 | 95.95 | 95.86 | 94.72 | 2.50% | 200 |
| Aug 21, 2026 | 93.68 | 94.23 | 93.00 | 93.52 | 92.41 | 0.24% | 216 |
| Aug 20, 2026 | 94.24 | 94.24 | 94.03 | 93.30 | 92.19 | -0.18% | 225 |
| Aug 19, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 92.36 | -0.85% | - |
| Aug 18, 2026 | 93.70 | 93.70 | 93.70 | 94.27 | 93.15 | 1.39% | 10 |
| Aug 17, 2026 | 94.38 | 95.28 | 93.70 | 92.98 | 91.88 | -2.94% | 225 |
| Aug 14, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 94.66 | 0.86% | - |
| Aug 13, 2026 | 94.98 | 94.98 | 94.98 | 94.98 | 93.85 | 0.84% | - |
| Aug 12, 2026 | 94.19 | 94.19 | 94.19 | 94.19 | 93.07 | 1.21% | - |
| Aug 11, 2026 | 94.93 | 94.94 | 94.93 | 93.06 | 91.96 | -1.01% | 50 |
| Aug 10, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 92.89 | - | - |
| Aug 7, 2026 | 95.08 | 95.08 | 95.08 | 94.01 | 92.89 | -0.64% | 10 |
| Aug 6, 2026 | 95.21 | 95.21 | 95.21 | 94.62 | 93.50 | -0.86% | 5 |
| Aug 5, 2026 | 96.00 | 96.00 | 96.00 | 95.44 | 94.31 | 1.17% | 10 |
| Aug 4, 2026 | 93.24 | 98.11 | 92.78 | 94.34 | 93.22 | -1.79% | 454 |
| Aug 3, 2026 | 97.18 | 97.22 | 97.02 | 96.06 | 94.92 | 0.48% | 775 |
| Jul 31, 2026 | 97.00 | 97.00 | 97.00 | 95.60 | 94.47 | 0.26% | 10 |
| Jul 30, 2026 | 98.10 | 98.10 | 97.93 | 95.35 | 94.22 | -3.81% | 105 |
| Jul 29, 2026 | 99.13 | 99.13 | 99.13 | 99.13 | 97.95 | -1.17% | - |
| Jul 28, 2026 | 99.22 | 100.94 | 99.22 | 100.30 | 99.11 | 2.39% | 305 |
| Jul 27, 2026 | 97.00 | 98.25 | 96.64 | 97.96 | 96.80 | 1.86% | 310 |
| Jul 24, 2026 | 95.05 | 95.06 | 95.05 | 96.17 | 95.03 | 1.83% | 270 |
| Jul 23, 2026 | 94.43 | 94.43 | 94.43 | 94.44 | 93.32 | -1.03% | 8 |
| Jul 22, 2026 | 95.42 | 95.42 | 95.42 | 95.42 | 94.29 | 0.73% | - |
| Jul 21, 2026 | 95.12 | 95.12 | 95.12 | 94.73 | 93.61 | -0.39% | 116 |
| Jul 20, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 93.97 | -0.92% | - |