Kingfisher plc (FRA:KFI1)
Germany · Delayed Price · Currency is EUR 3.462
+0.002 (0.06%)
At close: Nov 28, 2025
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | 0.06% | - |
| Nov 28, 2025 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | 0.06% | - |
| Nov 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.87% | - |
| Nov 26, 2025 | 3.57 | 3.57 | 3.43 | 3.43 | 3.43 | -2.78% | - |
| Nov 25, 2025 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 7.63% | 7,480 |
| Nov 24, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.73% | - |
| Nov 21, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 2.87% | - |
| Nov 20, 2025 | 3.32 | 3.32 | 3.21 | 3.21 | 3.21 | -1.71% | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.31% | - |
| Nov 18, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | - | - |
| Nov 17, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.91% | - |
| Nov 14, 2025 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -3.73% | - |
| Nov 13, 2025 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -1.15% | - |
| Nov 12, 2025 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -0.80% | - |
| Nov 11, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.30% | 6,433 |
| Nov 10, 2025 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | 0.80% | - |
| Nov 7, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 0.34% | - |
| Nov 6, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 2.10% | - |
| Nov 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.52% | - |
| Nov 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.40% | - |
| Nov 3, 2025 | 3.53 | 3.59 | 3.47 | 3.47 | 3.47 | -0.74% | 915 |
| Oct 31, 2025 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -0.74% | - |
| Oct 30, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 0.06% | - |
| Oct 29, 2025 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -0.62% | - |
| Oct 28, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Oct 27, 2025 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -0.67% | - |
| Oct 24, 2025 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 1.01% | - |
| Oct 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Oct 22, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 2.87% | - |
| Oct 21, 2025 | 3.49 | 3.49 | 3.42 | 3.42 | 3.42 | -1.27% | - |
| Oct 20, 2025 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -0.35% | - |
| Oct 17, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 1.40% | - |
| Oct 16, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -0.06% | - |
| Oct 15, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | 0.41% | - |
| Oct 14, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.29% | - |
| Oct 13, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 1.19% | - |
| Oct 10, 2025 | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | -0.24% | - |
| Oct 9, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -0.47% | - |
| Oct 8, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.35 | -0.70% | - |
| Oct 7, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | 3.37 | -0.58% | - |
| Oct 6, 2025 | 3.55 | 3.55 | 3.43 | 3.43 | 3.39 | -2.22% | - |
| Oct 3, 2025 | 3.53 | 3.53 | 3.51 | 3.51 | 3.47 | -0.34% | - |
| Oct 2, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.48 | -0.23% | - |
| Oct 1, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.49 | 0.40% | - |
| Sep 30, 2025 | 3.47 | 3.52 | 3.47 | 3.52 | 3.47 | 2.15% | - |
| Sep 29, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.40 | 0.88% | - |
| Sep 26, 2025 | 3.34 | 3.41 | 3.34 | 3.41 | 3.37 | 3.02% | - |
| Sep 25, 2025 | 3.19 | 3.41 | 3.19 | 3.31 | 3.27 | 0.42% | 2,000 |
| Sep 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | 1.23% | - |
| Sep 23, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.22 | 14.71% | - |