Kingfisher plc (FRA:KFI1)
Germany · Delayed Price · Currency is EUR 3.096
-0.022 (-0.71%)
Last updated: Aug 1, 2025
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | -0.71% | 15 |
| Jul 31, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | - | 0.45% | - |
| Jul 30, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | - | -2.27% | 15 |
| Jul 29, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | - | 1.47% | 15 |
| Jul 28, 2025 | 3.21 | 3.21 | 3.13 | 3.13 | - | -1.76% | 15 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | - | -0.62% | 15 |
| Jul 24, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | - | -0.74% | - |
| Jul 23, 2025 | 3.02 | 3.23 | 3.02 | 3.23 | - | 1.76% | 15 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | - | -0.38% | 15 |
| Jul 21, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | - | -1.06% | 15 |
| Jul 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 0.25% | 15 |
| Jul 17, 2025 | 3.19 | 3.21 | 3.19 | 3.21 | - | 0.82% | - |
| Jul 16, 2025 | 3.15 | 3.19 | 3.15 | 3.19 | - | 0.76% | 15 |
| Jul 15, 2025 | 3.23 | 3.23 | 3.16 | 3.16 | - | -1.98% | 15 |
| Jul 14, 2025 | 3.16 | 3.23 | 3.16 | 3.23 | - | 1.00% | 15 |
| Jul 11, 2025 | 3.11 | 3.19 | 3.11 | 3.19 | - | -2.44% | 15 |
| Jul 10, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | - | -0.37% | 15 |
| Jul 9, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | -0.12% | - |
| Jul 8, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | - | 0.06% | 15 |
| Jul 7, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | - | -0.66% | 15 |
| Jul 4, 2025 | 3.36 | 3.36 | 3.31 | 3.31 | - | -2.07% | 15 |
| Jul 3, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | - | 1.93% | - |
| Jul 2, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | - | -2.59% | - |
| Jul 1, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | - | 1.01% | - |
| Jun 30, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | - | -0.06% | - |
| Jun 27, 2025 | 3.35 | 3.37 | 3.35 | 3.37 | - | 1.08% | 15 |
| Jun 26, 2025 | 3.10 | 3.34 | 3.10 | 3.34 | - | 1.03% | - |
| Jun 25, 2025 | 3.25 | 3.30 | 3.25 | 3.30 | - | 1.60% | 15 |
| Jun 24, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | - | 3.04% | - |
| Jun 23, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | -0.38% | 2,500 |
| Jun 20, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | - | -0.50% | 2,500 |
| Jun 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -0.06% | - |
| Jun 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | - | 2,500 |
| Jun 17, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | - | -1.61% | 2,500 |
| Jun 16, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | - | 1.25% | 2,500 |
| Jun 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | -1.42% | 2,500 |
| Jun 12, 2025 | 3.18 | 3.24 | 3.18 | 3.24 | - | 1.44% | - |
| Jun 11, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | - | -0.99% | - |
| Jun 10, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | - | -0.74% | 2,500 |
| Jun 9, 2025 | 3.27 | 3.27 | 3.25 | 3.25 | - | - | - |
| Jun 6, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | - | -0.97% | 2,500 |
| Jun 5, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | - | -0.73% | 2,500 |
| Jun 4, 2025 | 3.38 | 3.38 | 3.31 | 3.31 | - | -1.84% | - |
| Jun 3, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | - | 1.69% | - |
| Jun 2, 2025 | 3.26 | 3.31 | 3.26 | 3.31 | - | 1.35% | 2,500 |
| May 30, 2025 | 3.33 | 3.33 | 3.27 | 3.27 | - | -1.57% | 2,500 |
| May 29, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | - | -2.35% | 2,500 |
| May 28, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | - | -3.74% | - |
| May 27, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | - | -1.17% | - |
| May 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1.30% | 2,500 |