Kingfisher plc (ETR:KFI1)
Germany · Delayed Price · Currency is EUR 3.544
+0.098 (2.84%)
Apr 10, 2026, 5:35 PM CET
ETR:KFI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | - | 3.60% | 4,500 |
| Apr 9, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 6.69% | 500 |
| Apr 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.64% | - |
| Apr 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.18% | - |
| Apr 1, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.43% | 844 |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.70% | - |
| Mar 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | 400 |
| Mar 27, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -2.76% | 500 |
| Mar 26, 2026 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | -2.45% | 10,373 |
| Mar 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.42% | - |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.94% | - |
| Mar 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.28% | 516 |
| Mar 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -7.59% | - |
| Mar 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.44% | - |
| Mar 17, 2026 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | 0.44% | 153 |
| Mar 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| Mar 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.32% | - |
| Mar 11, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.25% | - |
| Mar 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.05% | - |
| Mar 9, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | -4.87% | 36 |
| Mar 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.28% | 865 |
| Mar 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.80% | - |
| Mar 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.72% | - |
| Mar 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.31% | - |
| Feb 27, 2026 | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | - | 1,091 |
| Feb 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.43% | - |
| Feb 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.81% | - |
| Feb 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.26% | - |
| Feb 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.32% | - |
| Feb 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.78% | - |
| Feb 19, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.58% | - |
| Feb 18, 2026 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.67% | 216 |
| Feb 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.12% | - |
| Feb 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.77% | - |
| Feb 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.77% | 500 |
| Feb 12, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.10% | - |
| Feb 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Feb 10, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | 0.10% | 1,224 |
| Feb 4, 2026 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | 2.65% | 1,807 |
| Feb 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.16% | - |
| Feb 2, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 1.38% | 2,800 |
| Jan 30, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 2.24% | 1,000 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.24% | - |
| Jan 28, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 1.73% | 350 |
| Jan 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.30% | - |
| Jan 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.47% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.85% | - |
| Jan 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.30% | 453 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.05% | - |