Kingfisher plc (ETR:KFI1)
Germany · Delayed Price · Currency is EUR 3.756
0.00 (0.00%)
Aug 21, 2026, 11:06 PM CET
ETR:KFI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.11% | - |
| Aug 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.42% | - |
| Aug 18, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.21% | 438 |
| Aug 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.04% | - |
| Aug 14, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | -0.52% | 3,500 |
| Aug 13, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | 2.07% | 2,400 |
| Aug 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | 1,992 |
| Aug 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.91% | - |
| Aug 10, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | -2.29% | 2,070 |
| Aug 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% | - |
| Aug 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.28% | - |
| Aug 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.48% | 500 |
| Aug 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.00% | - |
| Aug 3, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | 1.82% | 3,000 |
| Jul 31, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.17% | 25 |
| Jul 30, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.87% | - |
| Jul 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jul 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.19% | - |
| Jul 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.42% | - |
| Jul 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.15% | - |
| Jul 23, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.14% | - |
| Jul 22, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.56% | - |
| Jul 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.40% | - |
| Jul 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.81% | - |
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.26% | - |
| Jul 16, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.99% | - |
| Jul 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.13% | - |
| Jul 14, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.36% | - |
| Jul 13, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | 0.19% | 1,000 |
| Jul 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.75% | - |
| Jul 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.10% | - |
| Jul 8, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -4.37% | 4,600 |
| Jul 7, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.48% | - |
| Jul 6, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -0.24% | 1,117 |
| Jul 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.78% | - |
| Jul 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.46% | - |
| Jul 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.42% | - |
| Jun 30, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.02% | - |
| Jun 29, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -0.83% | 1,000 |
| Jun 26, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.46% | - |
| Jun 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.97% | - |
| Jun 24, 2026 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | 4.48% | 4,145 |
| Jun 23, 2026 | 3.21 | 3.22 | 3.21 | 3.21 | 3.21 | -0.99% | 1,390 |
| Jun 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.31% | - |
| Jun 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.18% | - |
| Jun 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.34% | - |
| Jun 17, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 0.72% | 589 |
| Jun 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.12% | - |
| Jun 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.48% | - |