Kingfisher plc (FRA:KFI1)
Germany · Delayed Price · Currency is EUR 3.518
+0.074 (2.15%)
At close: Sep 30, 2025
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | 0.88% | 2,000 |
| Sep 26, 2025 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | 3.02% | 2,000 |
| Sep 25, 2025 | 3.19 | 3.41 | 3.19 | 3.31 | 3.31 | 0.42% | 2,000 |
| Sep 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 1,000 |
| Sep 23, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 14.71% | 3,500 |
| Sep 22, 2025 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -1.52% | 3,500 |
| Sep 19, 2025 | 2.84 | 2.89 | 2.84 | 2.89 | 2.89 | 2.41% | 1,000 |
| Sep 18, 2025 | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -0.21% | 3,500 |
| Sep 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.15% | 1,000 |
| Sep 16, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | 2.79 | 0.36% | 1,000 |
| Sep 15, 2025 | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -0.57% | 3,500 |
| Sep 12, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -0.43% | 3,500 |
| Sep 11, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -3.37% | 3,500 |
| Sep 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.32% | 1,700 |
| Sep 9, 2025 | 2.93 | 2.94 | 2.87 | 2.87 | 2.87 | -2.18% | 1,700 |
| Sep 8, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.76% | 600 |
| Sep 5, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.21% | 600 |
| Sep 4, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 1.40% | 600 |
| Sep 3, 2025 | 2.88 | 2.88 | 2.72 | 2.87 | 2.87 | -0.62% | 600 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -2.17% | 1,000 |
| Sep 1, 2025 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.73% | 1,000 |
| Aug 29, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -1.70% | 1,000 |
| Aug 28, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.91% | 1,000 |
| Aug 27, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.35% | 1,000 |
| Aug 26, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -3.70% | 1,000 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.55% | 1,000 |
| Aug 22, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 0.74% | 1,000 |
| Aug 21, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 0.87% | 1,000 |
| Aug 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.06% | 1,000 |
| Aug 19, 2025 | 3.13 | 3.21 | 3.13 | 3.21 | 3.21 | 2.62% | 1,000 |
| Aug 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.13% | 1,000 |
| Aug 15, 2025 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.39% | 1,000 |
| Aug 14, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.57% | 1,000 |
| Aug 13, 2025 | 3.19 | 3.19 | 3.18 | 3.18 | 3.18 | -0.06% | 1,000 |
| Aug 12, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.13% | 15 |
| Aug 11, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -0.56% | 15 |
| Aug 8, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 1.14% | 15 |
| Aug 7, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 1.02% | 15 |
| Aug 6, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 2.48% | 15 |
| Aug 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | 15 |
| Aug 4, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -1.42% | 15 |
| Aug 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.71% | 15 |
| Jul 31, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | 0.45% | 15 |
| Jul 30, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -2.27% | 15 |
| Jul 29, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.47% | 15 |
| Jul 28, 2025 | 3.21 | 3.21 | 3.13 | 3.13 | 3.13 | -1.76% | 15 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.62% | 15 |
| Jul 24, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.74% | 15 |
| Jul 23, 2025 | 3.02 | 3.23 | 3.02 | 3.23 | 3.23 | 1.76% | 15 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.38% | 15 |