Kingfisher plc (FRA:KFI1)
Germany · Delayed Price · Currency is EUR 3.474
+0.266 (8.29%)
At close: Jul 17, 2026
FRA:KFI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.91% | - |
| Jun 15, 2026 | 3.18 | 3.27 | 3.18 | 3.27 | 3.27 | 4.87% | - |
| Jun 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.17% | - |
| Jun 11, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.39% | - |
| Jun 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.91% | - |
| Jun 9, 2026 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 0.62% | - |
| Jun 8, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | -0.31% | - |
| Jun 5, 2026 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | -0.31% | - |
| Jun 4, 2026 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | -0.86% | - |
| Jun 3, 2026 | 3.11 | 3.25 | 3.11 | 3.25 | 3.25 | 0.37% | - |
| 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% | - |