Kingfisher plc (FRA:KFI1)
Germany · Delayed Price · Currency is EUR 3.592
+0.054 (1.53%)
At close: Aug 26, 2026
FRA:KFI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.06% | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.92% | - |
| Aug 21, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | 2.99% | - |
| Aug 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.01% | - |
| Aug 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | - |
| Aug 18, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.63% | - |
| Aug 17, 2026 | 3.64 | 3.76 | 3.64 | 3.76 | 3.76 | -0.79% | - |
| Aug 14, 2026 | 3.65 | 3.79 | 3.65 | 3.79 | 3.79 | 5.51% | - |
| Aug 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Aug 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.90% | - |
| Aug 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.72% | - |
| Aug 10, 2026 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | 2.60% | - |
| Aug 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.34% | - |
| Aug 6, 2026 | 3.58 | 3.78 | 3.58 | 3.78 | 3.78 | 6.00% | 2,000 |
| Aug 5, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.70% | - |
| Aug 4, 2026 | 3.49 | 3.74 | 3.49 | 3.74 | 3.74 | 8.97% | - |
| Aug 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.45% | - |
| Jul 31, 2026 | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | 3.99% | - |
| Jul 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.23% | - |
| Jul 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.30% | - |
| Jul 28, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.38% | - |
| Jul 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.52% | - |
| Jul 24, 2026 | 3.31 | 3.46 | 3.31 | 3.46 | 3.46 | 4.03% | - |
| Jul 23, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.34% | - |
| Jul 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.79% | - |
| Jul 20, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | -1.15% | - |
| Jul 17, 2026 | 3.33 | 3.47 | 3.33 | 3.47 | 3.47 | 8.29% | - |
| Jul 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.04% | - |
| Jul 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.42% | - |
| Jul 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.76% | - |
| Jul 13, 2026 | 3.08 | 3.19 | 3.08 | 3.19 | 3.19 | -0.56% | - |
| Jul 10, 2026 | 3.05 | 3.21 | 3.05 | 3.21 | 3.21 | 6.65% | - |
| Jul 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.15% | - |
| Jul 8, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.32% | - |
| Jul 7, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.29% | - |
| Jul 6, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | -0.61% | - |
| Jul 3, 2026 | 3.18 | 3.29 | 3.18 | 3.29 | 3.29 | 5.05% | - |
| Jul 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.13% | - |
| Jul 1, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.63% | - |
| Jun 30, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.33% | - |
| Jun 29, 2026 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | 0.12% | - |
| Jun 26, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 4.33% | - |
| Jun 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 4.53% | - |
| Jun 24, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.30% | - |
| Jun 23, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.38% | - |
| Jun 22, 2026 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | 2.90% | - |
| Jun 19, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.54% | - |
| Jun 18, 2026 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 2.74% | - |
| Jun 17, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.38% | - |