Kingfisher plc (ETR:KFI1)
Germany · Delayed Price · Currency is EUR 4.146
+0.072 (1.77%)
At close: Feb 13, 2026
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.49% | - |
| Jan 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.49% | - |
| Jan 15, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.05% | 2,631 |
| Jan 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.16% | - |
| Jan 13, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -3.67% | 2,721 |
| Jan 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.37% | - |
| Jan 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.37% | - |
| Jan 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.95% | - |
| Jan 7, 2026 | 3.76 | 3.83 | 3.76 | 3.79 | 3.79 | 2.65% | 5,262 |
| Jan 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Jan 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.54% | - |
| Jan 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.61% | - |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.61% | - |
| Dec 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.96% | - |
| Dec 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.11% | - |
| Dec 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.17% | - |
| Dec 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.34% | - |
| Dec 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | - |
| Dec 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.31% | - |
| Dec 16, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.80% | - |
| Dec 15, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.04% | - |
| Dec 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.75% | - |
| Dec 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.52% | - |
| Dec 10, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -1.09% | 4,401 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 128 |
| Dec 8, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.40% | - |
| Dec 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.11% | - |
| Dec 4, 2025 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | 0.45% | 7,344 |
| Dec 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.48% | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.11% | - |
| Dec 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.06% | - |
| Nov 28, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.23% | 1,400 |
| Nov 27, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.27% | - |
| Nov 26, 2025 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -2.81% | 18 |
| Nov 25, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 7.68% | 5,180 |