Kingfisher plc (ETR:KFI1)
Germany · Delayed Price · Currency is EUR 3.836
-0.074 (-1.89%)
Oct 8, 2026, 5:35 PM CET
ETR:KFI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3.84 | 3.84 | 3.81 | 3.84 | 3.84 | -0.75% | 300 |
| Oct 7, 2026 | 3.93 | 3.93 | 3.91 | 3.91 | 3.87 | 0.51% | - |
| Oct 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.85 | 1.09% | - |
| Oct 5, 2026 | 3.89 | 3.89 | 3.85 | 3.85 | 3.80 | -0.47% | - |
| Oct 2, 2026 | 3.88 | 3.93 | 3.87 | 3.87 | 3.82 | 0.42% | 300 |
| Oct 1, 2026 | 3.86 | 3.90 | 3.85 | 3.85 | 3.81 | -2.14% | - |
| Sep 30, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.89 | 3.42% | 451 |
| Sep 29, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.76 | -1.96% | 217 |
| Sep 28, 2026 | 3.95 | 4.03 | 3.88 | 3.88 | 3.84 | 1.89% | 17,325 |
| Sep 25, 2026 | 3.83 | 3.85 | 3.78 | 3.81 | 3.76 | -0.57% | 1,859 |
| Sep 24, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.79 | -2.84% | - |
| Sep 23, 2026 | 4.02 | 4.03 | 3.94 | 3.94 | 3.90 | -2.09% | 4,525 |
| Sep 22, 2026 | 3.93 | 4.03 | 3.93 | 4.03 | 3.98 | 13.09% | 2,736 |
| Sep 21, 2026 | 3.57 | 3.57 | 3.53 | 3.56 | 3.52 | 0.39% | 350 |
| Sep 18, 2026 | 3.60 | 3.60 | 3.54 | 3.55 | 3.51 | -1.66% | 131 |
| Sep 17, 2026 | 3.58 | 3.61 | 3.58 | 3.61 | 3.56 | 2.33% | - |
| Sep 16, 2026 | 3.44 | 3.52 | 3.44 | 3.52 | 3.48 | 2.50% | - |
| Sep 15, 2026 | 3.40 | 3.46 | 3.40 | 3.44 | 3.40 | 2.08% | - |
| Sep 14, 2026 | 3.40 | 3.40 | 3.37 | 3.37 | 3.33 | -0.30% | 280 |
| Sep 11, 2026 | 3.38 | 3.41 | 3.38 | 3.38 | 3.34 | 0.60% | - |
| Sep 10, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.32 | -0.24% | - |
| Sep 9, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.33 | -3.00% | - |
| Sep 8, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.43 | -1.36% | 1 |
| Sep 7, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.48 | -1.29% | - |
| Sep 4, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.52 | 2.53% | 835 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.48 | 3.48 | 3.44 | -0.52% | 3,000 |
| Sep 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.45 | -3.69% | - |
| Sep 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.59 | -0.49% | - |
| Aug 31, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.60 | -0.65% | - |
| Aug 28, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.63 | -1.66% | - |
| Aug 27, 2026 | 3.77 | 3.77 | 3.73 | 3.73 | 3.69 | -0.90% | 251 |
| Aug 26, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | - | - |
| Aug 25, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | 1.13% | - |
| Aug 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | -0.85% | - |
| Aug 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | - | - |
| Aug 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | -1.11% | - |
| Aug 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | 0.42% | - |
| Aug 18, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.74 | -0.21% | 438 |
| Aug 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.75 | -1.04% | - |
| Aug 14, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.79 | -0.52% | 3,500 |
| Aug 13, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.81 | 2.07% | 2,400 |
| Aug 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.73 | -0.26% | 1,992 |
| Aug 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | 0.91% | - |
| Aug 10, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.71 | -2.29% | 2,070 |
| Aug 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | 0.79% | - |
| Aug 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.76 | 1.28% | - |
| Aug 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | -0.48% | 500 |
| Aug 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | 2.00% | - |
| Aug 3, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.66 | 1.82% | 3,000 |
| Jul 31, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.59 | 0.17% | 25 |