Kingfisher plc (ETR:KFI1)
Germany · Delayed Price · Currency is EUR 3.186
-0.004 (-0.13%)
Aug 13, 2025, 5:35 PM CET
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | 15 |
| Jun 30, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 15 |
| Jun 27, 2025 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | 1.80% | 15 |
| Jun 26, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.46% | 1,901 |
| Jun 25, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 1,901 |
| Jun 24, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 2.20% | 1,901 |
| Jun 23, 2025 | 3.23 | 3.23 | 3.18 | 3.18 | 3.18 | -0.63% | 589 |
| Jun 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 11,685 |
| Jun 19, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | - |
| Jun 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | 11,685 |
| Jun 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.62% | 11,685 |
| Jun 16, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | 11,685 |
| Jun 13, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.92% | 11,685 |
| Jun 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.93% | 11,685 |
| Jun 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 11,685 |
| Jun 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 11,685 |
| Jun 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | 11,685 |
| Jun 6, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.60% | 11,685 |
| Jun 5, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | 11,685 |
| Jun 4, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.89% | 11,685 |