Kingfisher plc (FRA:KFI1)
Germany · Delayed Price · Currency is EUR 3.376
+0.148 (4.58%)
At close: Mar 27, 2026
FRA:KFI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.58% | 20 |
| Mar 26, 2026 | 3.17 | 3.28 | 3.17 | 3.23 | 3.23 | -1.88% | 11,871 |
| Mar 25, 2026 | 3.19 | 3.29 | 3.19 | 3.29 | 3.29 | -0.96% | - |
| Mar 24, 2026 | 3.27 | 3.32 | 3.27 | 3.32 | 3.32 | -4.87% | - |
| Mar 23, 2026 | 3.18 | 3.49 | 3.18 | 3.49 | 3.49 | 6.59% | - |
| Mar 20, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -3.76% | - |
| Mar 19, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -3.35% | - |
| Mar 18, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | -1.84% | - |
| Mar 17, 2026 | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | 0.39% | - |
| Mar 16, 2026 | 3.41 | 3.57 | 3.41 | 3.57 | 3.57 | 1.30% | - |
| Mar 13, 2026 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 0.17% | - |
| Mar 12, 2026 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | -1.68% | - |
| Mar 11, 2026 | 3.49 | 3.58 | 3.49 | 3.58 | 3.58 | -1.00% | - |
| Mar 10, 2026 | 3.47 | 3.62 | 3.47 | 3.62 | 3.62 | -2.00% | - |
| Mar 9, 2026 | 3.58 | 3.69 | 3.58 | 3.69 | 3.69 | -1.34% | - |
| Mar 6, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -4.30% | - |
| Mar 5, 2026 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | -1.01% | - |
| Mar 4, 2026 | 3.76 | 3.95 | 3.76 | 3.95 | 3.95 | -1.05% | - |
| Mar 3, 2026 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | -2.73% | - |
| Mar 2, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | -0.73% | - |
| Feb 27, 2026 | 4.03 | 4.13 | 4.03 | 4.13 | 4.13 | -1.38% | - |
| Feb 26, 2026 | 3.99 | 4.19 | 3.99 | 4.19 | 4.19 | 0.58% | - |
| Feb 25, 2026 | 3.98 | 4.26 | 3.98 | 4.17 | 4.17 | -1.09% | 1,160 |
| Feb 24, 2026 | 3.92 | 4.21 | 3.92 | 4.21 | 4.21 | 3.59% | - |
| Feb 23, 2026 | 3.87 | 4.07 | 3.87 | 4.07 | 4.07 | 0.99% | - |
| 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% | - |