Kingfisher plc (ETR:KFI1)
Germany · Delayed Price · Currency is EUR 3.526
-0.008 (-0.23%)
Nov 7, 2025, 5:35 PM CET
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 765 |
| Nov 6, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% | 765 |
| Nov 5, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 1.15% | 765 |
| Nov 4, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 368 |
| Nov 3, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 368 |
| Oct 31, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% | 1,400 |
| Oct 30, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | 2,770 |
| Oct 29, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.84% | 2,770 |
| Oct 28, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 10,526 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | 10,526 |
| Oct 24, 2025 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 1.12% | 10,526 |
| Oct 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 1,915 |
| Oct 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.89% | 1,915 |
| Oct 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | 1,915 |
| Oct 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | 1,915 |
| Oct 17, 2025 | 3.46 | 3.49 | 3.45 | 3.49 | 3.49 | - | 1,915 |
| Oct 16, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | 600 |
| Oct 15, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.46% | 600 |
| Oct 14, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% | 600 |
| Oct 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | 600 |
| Oct 10, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | - | 600 |
| Oct 9, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.45% | 550 |
| Oct 8, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | - | 550 |
| Oct 7, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | -0.29% | 550 |
| Oct 6, 2025 | 3.52 | 3.52 | 3.47 | 3.47 | 3.43 | -2.53% | 550 |
| Oct 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | -0.28% | 12,450 |
| Oct 2, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.53 | 0.28% | 12,450 |
| Oct 1, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | 0.28% | 12,450 |
| Sep 30, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.50 | 1.72% | 12,450 |
| Sep 29, 2025 | 3.49 | 3.53 | 3.49 | 3.49 | 3.44 | 0.87% | 3,039 |
| Sep 26, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.41 | 3.28% | 3,650 |
| Sep 25, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 3.31 | -0.30% | 7,800 |
| Sep 24, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.32 | 16.26% | 15,522 |
| Sep 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.86 | - | - |
| Sep 22, 2025 | 2.93 | 2.93 | 2.89 | 2.89 | 2.85 | -0.69% | 1,499 |
| Sep 19, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.88 | 2.11% | 6,370 |
| Sep 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.82 | -0.70% | 12 |
| Sep 17, 2025 | 2.89 | 2.89 | 2.87 | 2.87 | 2.83 | 1.41% | 12 |
| Sep 16, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.80 | 0.71% | 21,976 |
| Sep 15, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.77 | -0.71% | 21,976 |
| Sep 12, 2025 | 2.85 | 2.85 | 2.83 | 2.83 | 2.80 | -0.70% | 21,976 |
| Sep 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.82 | - | 340 |
| Sep 10, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.82 | -1.72% | 340 |
| Sep 9, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.87 | -1.69% | 340 |
| Sep 8, 2025 | 2.96 | 2.96 | 2.95 | 2.95 | 2.92 | 1.03% | 10,881 |
| Sep 5, 2025 | 2.93 | 2.93 | 2.92 | 2.92 | 2.89 | 0.34% | 590 |
| Sep 4, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.88 | 1.04% | 4,101 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.85 | 0.35% | 4,101 |
| Sep 2, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.84 | -3.37% | 4,101 |
| Sep 1, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.94 | -0.34% | 4,101 |