Kingfisher plc (ETR:KFI1)
Germany · Delayed Price · Currency is EUR 3.246
+0.004 (0.12%)
Jun 9, 2026, 11:00 PM CET
ETR:KFI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.12% | - |
| Jun 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.34% | - |
| Jun 5, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.74% | - |
| Jun 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.63% | - |
| Jun 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.84% | 1,352 |
| May 29, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.03% | - |
| May 27, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.38 | 0.23% | 10 |
| May 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | -0.69% | - |
| May 25, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.39 | 2.34% | - |
| May 22, 2026 | 3.40 | 3.42 | 3.38 | 3.41 | 3.32 | 0.59% | 15,752 |
| May 21, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.30 | 1.43% | 47 |
| May 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | 3.02% | - |
| May 19, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.16 | 1.25% | 74 |
| May 18, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.12 | -3.26% | 3,681 |
| May 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.22 | 1.59% | - |
| May 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | 1.94% | - |
| May 12, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.11 | -3.32% | 300 |
| May 11, 2026 | 3.29 | 3.31 | 3.29 | 3.31 | 3.22 | -1.60% | 3,000 |
| May 8, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.27 | 1.20% | 27 |
| May 7, 2026 | 3.36 | 3.36 | 3.33 | 3.33 | 3.23 | -1.36% | 300 |
| May 6, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.28 | 2.99% | 3,650 |
| May 5, 2026 | 3.32 | 3.32 | 3.27 | 3.27 | 3.18 | 0.06% | 800 |
| May 4, 2026 | 3.40 | 3.40 | 3.27 | 3.27 | 3.18 | -1.45% | 555 |
| Apr 30, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 3.11% | - |
| Apr 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | -3.01% | - |
| Apr 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | -0.95% | - |
| Apr 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | -0.77% | - |
| Apr 24, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.28 | -0.41% | 2,975 |
| Apr 23, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.30 | -0.29% | - |
| Apr 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.30 | -1.56% | - |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -1.87% | - |
| Apr 20, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.42 | -1.89% | 7 |
| Apr 17, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.49 | 2.34% | - |
| Apr 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | 0.06% | - |
| Apr 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | -0.40% | - |
| Apr 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | 0.23% | 618 |
| Apr 13, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.41 | -0.90% | 489 |
| Apr 10, 2026 | 3.56 | 3.57 | 3.54 | 3.54 | 3.44 | 2.84% | 4,500 |
| Apr 9, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.35 | 6.69% | 500 |
| Apr 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.14 | -1.64% | - |
| Apr 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.19 | -0.18% | - |
| Apr 1, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.20 | 0.43% | 844 |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.18 | 2.70% | - |
| Mar 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.10 | 0.63% | 400 |
| Mar 27, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.08 | -2.76% | 500 |
| Mar 26, 2026 | 3.30 | 3.34 | 3.26 | 3.26 | 3.17 | -2.45% | 10,373 |
| Mar 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.25 | -0.42% | - |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.26 | 2.94% | - |
| Mar 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | -2.28% | 516 |
| Mar 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.24 | -7.59% | - |