Kingfisher plc (ETR:KFI1)
Germany · Delayed Price · Currency is EUR 2.898
-0.048 (-1.63%)
Sep 9, 2025, 5:35 PM CET
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -1.69% | 340 |
| Sep 8, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | 1.03% | 10,881 |
| Sep 5, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.92 | 0.34% | 590 |
| Sep 4, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.04% | 4,101 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 4,101 |
| Sep 2, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -3.37% | 4,101 |
| Sep 1, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -0.34% | 4,101 |
| Aug 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | 2,000 |
| Aug 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 2,000 |
| Aug 27, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -1.28% | 2,000 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -3.70% | 3,092 |
| Aug 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.92% | 1,075 |
| Aug 22, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.24% | 1,075 |
| Aug 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | 1,075 |
| Aug 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 1,075 |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.88% | 1,075 |
| Aug 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 1,075 |
| Aug 15, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.26% | 1,075 |
| Aug 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | 1,075 |
| Aug 13, 2025 | 3.17 | 3.20 | 3.17 | 3.19 | 3.19 | - | 1,075 |
| Aug 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 519 |
| Aug 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.62% | 519 |
| Aug 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.94% | 519 |
| Aug 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | 519 |
| Aug 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.61% | 519 |
| Aug 5, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.33% | 144 |
| Aug 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 144 |
| Aug 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 144 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.96% | 144 |
| Jul 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.51% | 144 |
| Jul 29, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 144 |
| Jul 28, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 144 |
| Jul 25, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.62% | 35 |
| Jul 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 500 |
| Jul 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 500 |
| Jul 22, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.93% | 500 |
| Jul 21, 2025 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -1.23% | 4,450 |
| Jul 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.25% | 3,000 |
| Jul 17, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 1.58% | 3,000 |
| Jul 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 500 |
| Jul 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.17% | 500 |
| Jul 14, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.94% | 500 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | 500 |
| Jul 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 500 |
| Jul 9, 2025 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | 0.30% | 500 |
| Jul 8, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | 500 |
| Jul 7, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.30% | 500 |
| Jul 4, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.06% | 500 |
| Jul 3, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 2.11% | 500 |
| Jul 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | 15 |