Kingfisher plc (FRA:KFI1)
Germany · Delayed Price · Currency is EUR 3.890
-0.176 (-4.33%)
At close: Feb 20, 2026
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.89 | 4.03 | 3.89 | 4.03 | 4.03 | -0.93% | - |
| Feb 19, 2026 | 3.93 | 4.07 | 3.93 | 4.07 | 4.07 | -0.34% | - |
| Feb 18, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | -0.87% | - |
| Feb 17, 2026 | 3.93 | 4.12 | 3.93 | 4.12 | 4.12 | 0.54% | - |
| Feb 16, 2026 | 3.97 | 4.09 | 3.97 | 4.09 | 4.09 | -0.49% | - |
| Feb 13, 2026 | 3.90 | 4.11 | 3.90 | 4.11 | 4.11 | 2.08% | - |
| Feb 12, 2026 | 3.86 | 4.03 | 3.86 | 4.03 | 4.03 | -0.69% | - |
| Feb 11, 2026 | 3.84 | 4.06 | 3.84 | 4.06 | 4.06 | 1.55% | - |
| Feb 10, 2026 | 3.79 | 4.00 | 3.79 | 4.00 | 4.00 | 1.11% | - |
| Feb 9, 2026 | 3.80 | 3.95 | 3.80 | 3.95 | 3.95 | -0.65% | - |
| Feb 6, 2026 | 3.72 | 3.98 | 3.72 | 3.98 | 3.98 | 2.84% | - |
| Feb 5, 2026 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | -3.25% | - |
| Feb 4, 2026 | 3.73 | 4.00 | 3.73 | 4.00 | 4.00 | 3.52% | - |
| Feb 3, 2026 | 3.76 | 3.89 | 3.76 | 3.86 | 3.86 | -1.43% | 2,669 |
| Feb 2, 2026 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | 1.98% | 200 |
| Jan 30, 2026 | 3.64 | 3.84 | 3.64 | 3.84 | 3.84 | 0.63% | - |
| Jan 29, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | -1.14% | - |
| Jan 28, 2026 | 3.63 | 3.86 | 3.63 | 3.86 | 3.86 | 2.44% | - |
| Jan 27, 2026 | 3.55 | 3.77 | 3.55 | 3.77 | 3.77 | 2.00% | - |
| Jan 26, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.65% | - |
| Jan 23, 2026 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | -1.41% | - |
| Jan 22, 2026 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | - | - |
| Jan 21, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 3.02% | - |
| Jan 20, 2026 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -1.00% | - |
| Jan 19, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | -0.55% | - |
| Jan 16, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | 1.22% | - |
| Jan 15, 2026 | 3.68 | 3.68 | 3.59 | 3.59 | 3.59 | -1.05% | - |
| Jan 14, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.17% | - |
| Jan 13, 2026 | 3.77 | 3.77 | 3.59 | 3.59 | 3.59 | -3.70% | - |
| Jan 12, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.98% | - |
| Jan 9, 2026 | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -0.97% | - |
| Jan 8, 2026 | 3.74 | 3.74 | 3.73 | 3.73 | 3.73 | 0.11% | - |
| Jan 7, 2026 | 3.67 | 3.72 | 3.67 | 3.72 | 3.72 | 1.53% | - |
| Jan 6, 2026 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | 0.27% | - |
| Jan 5, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 1.61% | - |
| Jan 2, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -0.88% | - |
| Dec 30, 2025 | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | 2.20% | - |
| Dec 29, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 1.08% | - |
| Dec 23, 2025 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -0.11% | - |
| Dec 22, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 0.23% | - |
| Dec 19, 2025 | 3.53 | 3.53 | 3.51 | 3.51 | 3.51 | 0.34% | - |
| Dec 18, 2025 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -0.17% | - |
| Dec 17, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | 1.10% | - |
| Dec 16, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.41% | - |
| Dec 15, 2025 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | 0.94% | - |
| Dec 12, 2025 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -0.47% | - |
| Dec 11, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.06% | - |
| Dec 10, 2025 | 3.50 | 3.50 | 3.43 | 3.43 | 3.43 | -1.09% | 1,500 |
| Dec 9, 2025 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -0.23% | - |
| Dec 8, 2025 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -1.47% | - |