Kingfisher plc (FRA:KFI1)
Germany · Delayed Price · Currency is EUR 4.102
+0.200 (5.13%)
At close: Oct 23, 2026
FRA:KFI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 5.13% | - |
| Oct 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.91% | - |
| Oct 21, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.61% | - |
| Oct 20, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -3.60% | - |
| Oct 19, 2026 | 3.95 | 4.06 | 3.95 | 4.06 | 4.06 | -0.20% | - |
| Oct 16, 2026 | 3.83 | 4.07 | 3.83 | 4.07 | 4.07 | 9.24% | - |
| Oct 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.31% | - |
| Oct 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.17% | - |
| Oct 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.26% | - |
| Oct 12, 2026 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | 3.81% | 1,000 |
| Oct 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.11% | - |
| Oct 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.17% | - |
| Oct 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | 1.37% | - |
| Oct 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.61 | -4.70% | - |
| Oct 5, 2026 | 3.69 | 3.83 | 3.69 | 3.83 | 3.78 | -0.36% | - |
| Oct 2, 2026 | 3.67 | 3.84 | 3.67 | 3.84 | 3.80 | 3.17% | - |
| Oct 1, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.68 | 1.91% | - |
| Sep 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -0.98% | - |
| Sep 29, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.65 | -4.55% | - |
| Sep 28, 2026 | 3.64 | 3.87 | 3.64 | 3.87 | 3.82 | 3.04% | - |
| Sep 25, 2026 | 3.63 | 3.84 | 3.63 | 3.75 | 3.71 | -1.31% | 1,129 |
| Sep 24, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.76 | -2.11% | - |
| Sep 23, 2026 | 3.82 | 3.89 | 3.82 | 3.89 | 3.84 | -2.02% | - |
| Sep 22, 2026 | 3.40 | 3.99 | 3.40 | 3.97 | 3.92 | 12.16% | 2,700 |
| Sep 21, 2026 | 3.35 | 3.54 | 3.35 | 3.54 | 3.49 | 1.26% | - |
| Sep 18, 2026 | 3.43 | 3.49 | 3.43 | 3.49 | 3.45 | -1.85% | - |
| Sep 17, 2026 | 3.34 | 3.56 | 3.34 | 3.56 | 3.51 | 2.54% | - |
| Sep 16, 2026 | 3.27 | 3.47 | 3.27 | 3.47 | 3.43 | 1.76% | - |
| Sep 15, 2026 | 3.21 | 3.41 | 3.21 | 3.41 | 3.37 | 1.67% | - |
| Sep 14, 2026 | 3.21 | 3.35 | 3.21 | 3.35 | 3.31 | 0.60% | - |
| Sep 11, 2026 | 3.20 | 3.33 | 3.20 | 3.33 | 3.29 | 0.79% | - |
| Sep 10, 2026 | 3.22 | 3.31 | 3.22 | 3.31 | 3.27 | -0.30% | - |
| Sep 9, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.28 | -3.32% | - |
| Sep 8, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.39 | -1.27% | - |
| Sep 7, 2026 | 3.41 | 3.48 | 3.41 | 3.48 | 3.43 | -1.36% | - |
| Sep 4, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.48 | 6.92% | - |
| Sep 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | -4.07% | - |
| Sep 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | -2.05% | - |
| Sep 1, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.47 | -2.77% | - |
| Aug 31, 2026 | 3.51 | 3.61 | 3.51 | 3.61 | 3.56 | -0.33% | - |
| Aug 28, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.58 | -1.95% | - |
| Aug 27, 2026 | 3.59 | 3.69 | 3.59 | 3.69 | 3.65 | 2.78% | - |
| Aug 26, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.55 | 1.53% | - |
| Aug 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | -1.06% | - |
| Aug 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | -3.92% | - |
| Aug 21, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.68 | 2.99% | - |
| Aug 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.57 | 1.01% | - |
| Aug 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | -0.28% | - |
| Aug 18, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.54 | -4.63% | - |
| Aug 17, 2026 | 3.64 | 3.76 | 3.64 | 3.76 | 3.72 | -0.79% | - |