Kingfisher plc (ETR:KFI1)
Germany · Delayed Price · Currency is EUR 3.412
0.00 (0.00%)
Oct 10, 2025, 5:35 PM CET
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.52 | -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 | 3.52 | 0.28% | 12,450 |
| Sep 30, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.51 | 1.72% | 12,450 |
| Sep 29, 2025 | 3.49 | 3.53 | 3.49 | 3.49 | 3.45 | 0.87% | 3,039 |
| Sep 26, 2025 | 3.43 | 3.46 | 3.43 | 3.46 | 3.42 | 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 | 2.86 | -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 | 2.84 | 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 | 2.78 | -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 |
| Aug 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | -2.61% | 2,000 |
| Aug 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | -0.65% | 2,000 |
| Aug 27, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.04 | -1.28% | 2,000 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.08 | -3.70% | 3,092 |
| Aug 25, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | -0.92% | 1,075 |
| Aug 22, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.23 | 1.24% | 1,075 |
| Aug 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.19 | 0.31% | 1,075 |
| Aug 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | - | 1,075 |
| Aug 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | 2.88% | 1,075 |
| Aug 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.09 | - | 1,075 |
| Aug 15, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.09 | -1.26% | 1,075 |
| Aug 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.13 | -0.63% | 1,075 |
| Aug 13, 2025 | 3.17 | 3.20 | 3.17 | 3.19 | 3.15 | - | 1,075 |
| Aug 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.15 | - | 519 |
| Aug 11, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.15 | -0.62% | 519 |
| Aug 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | 0.94% | 519 |
| Aug 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | 0.95% | 519 |
| Aug 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.11 | 2.61% | 519 |
| Aug 5, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.03 | 0.33% | 144 |
| Aug 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | -1.29% | 144 |