Kingfisher plc (FRA:KFI1)
Germany · Delayed Price · Currency is EUR 3.112
-0.128 (-3.95%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:KFI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | - | -3.95% | - |
| Jun 2, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.24 | 2.40% | - |
| Jun 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.18% | - |
| May 29, 2026 | 3.19 | 3.30 | 3.19 | 3.30 | 3.30 | 0.67% | - |
| May 28, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -1.21% | - |
| May 27, 2026 | 3.27 | 3.42 | 3.27 | 3.42 | 3.32 | - | - |
| May 26, 2026 | 3.23 | 3.42 | 3.23 | 3.42 | 3.32 | -1.44% | - |
| May 25, 2026 | 3.22 | 3.47 | 3.22 | 3.47 | 3.37 | 3.45% | - |
| May 22, 2026 | 3.23 | 3.36 | 3.23 | 3.36 | 3.26 | -0.89% | - |
| May 21, 2026 | 3.17 | 3.39 | 3.17 | 3.39 | 3.29 | 3.04% | - |
| May 20, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.19 | 8.30% | - |
| May 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.94 | -3.92% | - |
| May 18, 2026 | 2.98 | 3.16 | 2.98 | 3.16 | 3.06 | 2.40% | - |
| May 15, 2026 | 3.12 | 3.20 | 3.09 | 3.09 | 2.99 | -0.52% | 10 |
| May 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | 1.17% | - |
| May 13, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 2.97 | -2.04% | - |
| May 12, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.04 | -3.51% | - |
| May 11, 2026 | 3.18 | 3.24 | 3.18 | 3.24 | 3.15 | -2.29% | - |
| May 8, 2026 | 3.17 | 3.32 | 3.17 | 3.32 | 3.22 | 4.01% | - |
| May 7, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.10 | 2.97% | - |
| May 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.01 | -3.91% | - |
| May 5, 2026 | 3.19 | 3.23 | 3.19 | 3.23 | 3.13 | 2.35% | - |
| May 4, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.06 | -4.31% | - |
| Apr 30, 2026 | 3.07 | 3.29 | 3.07 | 3.29 | 3.19 | 4.51% | - |
| Apr 29, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.06 | -3.96% | - |
| Apr 28, 2026 | 3.19 | 3.28 | 3.19 | 3.28 | 3.18 | -1.14% | - |
| Apr 27, 2026 | 3.22 | 3.32 | 3.22 | 3.32 | 3.22 | 3.49% | - |
| Apr 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.11 | -3.32% | - |
| Apr 23, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.22 | -1.72% | - |
| Apr 22, 2026 | 3.30 | 3.38 | 3.30 | 3.38 | 3.27 | -0.41% | - |
| Apr 21, 2026 | 3.33 | 3.39 | 3.33 | 3.39 | 3.29 | -2.31% | - |
| Apr 20, 2026 | 3.43 | 3.47 | 3.43 | 3.47 | 3.36 | -1.76% | - |
| Apr 17, 2026 | 3.34 | 3.53 | 3.34 | 3.53 | 3.42 | 2.26% | - |
| Apr 16, 2026 | 3.33 | 3.45 | 3.33 | 3.45 | 3.35 | -0.29% | - |
| Apr 15, 2026 | 3.33 | 3.46 | 3.33 | 3.46 | 3.36 | -0.06% | - |
| Apr 14, 2026 | 3.34 | 3.47 | 3.34 | 3.47 | 3.36 | 2.97% | - |
| Apr 13, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.26 | -3.77% | - |
| Apr 10, 2026 | 3.28 | 3.50 | 3.28 | 3.50 | 3.39 | 2.58% | - |
| Apr 9, 2026 | 3.31 | 3.41 | 3.31 | 3.41 | 3.31 | -1.16% | - |
| Apr 8, 2026 | 3.10 | 3.45 | 3.10 | 3.45 | 3.35 | 6.15% | - |
| Apr 7, 2026 | 3.09 | 3.25 | 3.09 | 3.25 | 3.15 | 0.37% | - |
| Apr 2, 2026 | 3.15 | 3.24 | 3.15 | 3.24 | 3.14 | -0.31% | - |
| Apr 1, 2026 | 3.10 | 3.25 | 3.10 | 3.25 | 3.15 | -0.55% | - |
| Mar 31, 2026 | 3.04 | 3.27 | 3.04 | 3.27 | 3.17 | 4.81% | - |
| Mar 30, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.02 | -7.70% | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | 4.58% | 20 |
| Mar 26, 2026 | 3.17 | 3.28 | 3.17 | 3.23 | 3.13 | -1.88% | 11,871 |
| Mar 25, 2026 | 3.19 | 3.29 | 3.19 | 3.29 | 3.19 | -0.96% | - |
| Mar 24, 2026 | 3.27 | 3.32 | 3.27 | 3.32 | 3.22 | -4.87% | - |
| Mar 23, 2026 | 3.18 | 3.49 | 3.18 | 3.49 | 3.39 | 6.59% | - |