Kimberly-Clark Corporation (BIT:1KMB)
Italy
· Delayed Price · Currency is EUR 90.67
-1.26 (-1.37%)
Last updated: Dec 3, 2025, 9:00 AM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.80 | 88.80 | 88.79 | 89.78 | 89.78 | -1.28% | 147 |
| Dec 4, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 0.30% | - |
| Dec 3, 2025 | 92.51 | 92.51 | 90.48 | 90.67 | 89.59 | -1.37% | 680 |
| Dec 2, 2025 | 96.21 | 96.21 | 94.01 | 91.93 | 90.83 | -2.50% | 105 |
| Dec 1, 2025 | 96.35 | 96.35 | 94.31 | 94.29 | 93.16 | 0.66% | 23 |
| Nov 28, 2025 | 93.89 | 93.93 | 93.89 | 93.67 | 92.55 | -0.83% | 106 |
| Nov 27, 2025 | 93.63 | 94.07 | 93.63 | 94.45 | 93.32 | 0.36% | 118 |
| Nov 26, 2025 | 93.89 | 94.56 | 93.56 | 94.11 | 92.99 | 2.55% | 626 |
| Nov 25, 2025 | 90.67 | 90.67 | 90.67 | 91.77 | 90.67 | 1.14% | - |
| Nov 24, 2025 | 89.66 | 89.66 | 89.66 | 90.74 | 89.66 | -0.10% | - |
| Nov 21, 2025 | 90.37 | 90.79 | 89.52 | 90.83 | 89.75 | 1.19% | 315 |
| Nov 20, 2025 | 88.69 | 88.69 | 88.69 | 89.76 | 88.69 | 1.09% | - |
| Nov 19, 2025 | 89.85 | 89.85 | 89.85 | 88.79 | 87.73 | 0.53% | 2 |
| Nov 18, 2025 | 89.80 | 89.80 | 89.33 | 88.32 | 87.27 | -1.76% | 128 |
| Nov 17, 2025 | 90.00 | 90.11 | 89.71 | 89.90 | 88.83 | 0.28% | 283 |
| Nov 14, 2025 | 90.36 | 90.78 | 90.36 | 89.65 | 88.58 | -0.84% | 94 |
| Nov 13, 2025 | 90.56 | 90.56 | 90.56 | 90.41 | 89.33 | -0.32% | 10 |
| Nov 12, 2025 | 88.54 | 88.54 | 88.54 | 90.70 | 89.62 | 1.91% | 22 |
| Nov 11, 2025 | 87.94 | 87.94 | 87.94 | 89.00 | 87.94 | 0.69% | - |
| Nov 10, 2025 | 89.52 | 89.52 | 89.14 | 88.39 | 87.33 | -1.81% | 102 |
| Nov 7, 2025 | 88.55 | 88.55 | 86.99 | 90.02 | 88.95 | 3.48% | 422 |
| Nov 6, 2025 | 85.95 | 85.95 | 85.95 | 86.99 | 85.95 | -0.13% | - |
| Nov 5, 2025 | 87.94 | 87.94 | 87.47 | 87.10 | 86.06 | 0.07% | 224 |
| Nov 4, 2025 | 89.38 | 89.88 | 87.04 | 87.04 | 86.00 | -4.20% | 745 |
| Nov 3, 2025 | 103.52 | 103.52 | 88.50 | 90.86 | 89.78 | -12.42% | 275 |
| Oct 31, 2025 | 103.88 | 103.88 | 103.84 | 103.74 | 102.50 | -0.44% | 15 |
| Oct 30, 2025 | 101.40 | 103.60 | 101.40 | 104.20 | 102.96 | 2.34% | 322 |
| Oct 29, 2025 | 100.60 | 100.60 | 100.60 | 101.82 | 100.60 | -2.06% | - |
| Oct 28, 2025 | 102.72 | 102.72 | 102.72 | 103.96 | 102.72 | 0.58% | - |
| Oct 27, 2025 | 102.13 | 102.13 | 102.13 | 103.36 | 102.13 | 1.47% | - |
| Oct 24, 2025 | 100.64 | 100.64 | 100.64 | 101.86 | 100.64 | -0.18% | - |
| Oct 23, 2025 | 100.82 | 100.82 | 100.82 | 102.04 | 100.82 | -2.62% | - |
| Oct 22, 2025 | 103.36 | 103.36 | 103.36 | 104.78 | 103.53 | 1.14% | 80 |
| Oct 21, 2025 | 104.54 | 104.54 | 104.54 | 103.60 | 102.36 | -0.23% | 100 |
| Oct 20, 2025 | 102.60 | 102.60 | 102.60 | 103.84 | 102.60 | 0.25% | - |
| Oct 17, 2025 | 102.36 | 102.36 | 102.36 | 103.58 | 102.34 | 0.19% | 47 |
| Oct 16, 2025 | 102.82 | 102.82 | 102.82 | 103.38 | 102.15 | -0.06% | 12 |
| Oct 15, 2025 | 102.21 | 102.21 | 102.21 | 103.44 | 102.21 | 0.60% | - |
| Oct 14, 2025 | 103.68 | 104.34 | 103.68 | 102.82 | 101.59 | 0.33% | 114 |
| Oct 13, 2025 | 103.68 | 103.68 | 102.96 | 102.48 | 101.26 | -0.62% | 182 |
| Oct 10, 2025 | 101.89 | 101.89 | 101.89 | 103.12 | 101.89 | -0.77% | - |
| Oct 9, 2025 | 104.18 | 104.18 | 103.60 | 103.92 | 102.68 | -0.19% | 91 |
| Oct 8, 2025 | 102.88 | 102.88 | 102.88 | 104.12 | 102.88 | 0.04% | - |
| Oct 7, 2025 | 102.84 | 102.84 | 102.84 | 104.08 | 102.84 | 0.95% | - |
| Oct 6, 2025 | 105.18 | 105.18 | 105.18 | 103.10 | 101.87 | -0.90% | 81 |
| Oct 3, 2025 | 102.80 | 102.80 | 102.80 | 104.04 | 102.80 | -1.08% | - |
| Oct 2, 2025 | 103.92 | 103.92 | 103.92 | 105.18 | 103.92 | -0.32% | - |
| Oct 1, 2025 | 104.26 | 104.26 | 104.26 | 105.52 | 104.26 | 0.13% | - |
| Sep 30, 2025 | 104.12 | 104.12 | 104.12 | 105.38 | 104.12 | 1.15% | - |
| Sep 29, 2025 | 102.94 | 102.94 | 102.94 | 104.18 | 102.94 | 0.10% | - |
| Sep 26, 2025 | 104.48 | 104.58 | 104.48 | 104.08 | 102.84 | -0.61% | 132 |
| Sep 25, 2025 | 103.47 | 103.47 | 103.47 | 104.72 | 103.47 | -0.68% | - |
| Sep 24, 2025 | 104.18 | 104.18 | 104.18 | 105.44 | 104.18 | 1.15% | - |
| Sep 23, 2025 | 104.50 | 104.50 | 104.50 | 104.24 | 103.00 | -0.93% | 15 |
| Sep 22, 2025 | 106.50 | 106.50 | 105.66 | 105.22 | 103.96 | -1.65% | 122 |
| Sep 19, 2025 | 107.32 | 107.32 | 107.32 | 106.98 | 105.70 | 0.17% | 53 |
| Sep 18, 2025 | 105.53 | 105.53 | 105.53 | 106.80 | 105.52 | -0.09% | - |
| Sep 17, 2025 | 105.62 | 105.62 | 105.62 | 106.90 | 105.62 | 1.12% | - |
| Sep 16, 2025 | 104.46 | 104.46 | 104.46 | 105.72 | 104.46 | -2.31% | - |
| Sep 15, 2025 | 109.50 | 109.50 | 109.42 | 108.22 | 106.93 | -1.39% | 140 |
| Sep 12, 2025 | 108.43 | 108.43 | 108.43 | 109.74 | 108.43 | -0.31% | - |
| Sep 11, 2025 | 108.77 | 108.77 | 108.77 | 110.08 | 108.77 | 0.35% | - |
| Sep 10, 2025 | 108.39 | 108.39 | 108.39 | 109.70 | 108.39 | -1.33% | - |
| Sep 9, 2025 | 110.42 | 110.42 | 110.42 | 111.18 | 109.85 | 1.68% | 75 |
| Sep 8, 2025 | 108.04 | 108.04 | 108.04 | 109.34 | 108.03 | -1.42% | - |
| Sep 5, 2025 | 109.60 | 109.60 | 109.60 | 110.92 | 109.60 | -0.14% | - |
| Sep 4, 2025 | 109.75 | 109.75 | 109.75 | 111.08 | 109.75 | 1.50% | - |
| Sep 3, 2025 | 111.10 | 111.10 | 110.54 | 109.44 | 108.13 | -0.51% | 106 |
| Sep 2, 2025 | 111.16 | 111.16 | 111.16 | 110.00 | 108.69 | -0.88% | 60 |
| Sep 1, 2025 | 110.90 | 111.84 | 110.90 | 110.98 | 109.66 | 0.53% | 120 |
| Aug 29, 2025 | 109.08 | 109.08 | 109.08 | 110.40 | 109.08 | -0.18% | - |
| Aug 28, 2025 | 112.34 | 112.34 | 112.34 | 110.60 | 109.28 | -1.41% | 100 |
| Aug 27, 2025 | 110.84 | 110.84 | 110.84 | 112.18 | 110.84 | 0.02% | - |
| Aug 26, 2025 | 112.98 | 112.98 | 112.98 | 112.16 | 110.82 | -0.81% | 13 |
| Aug 25, 2025 | 115.22 | 115.22 | 115.22 | 113.08 | 111.73 | -0.81% | 44 |
| Aug 22, 2025 | 114.46 | 114.46 | 114.46 | 114.00 | 112.64 | -0.44% | 12 |
| Aug 21, 2025 | 113.13 | 113.13 | 113.13 | 114.50 | 113.13 | 0.05% | - |
| Aug 20, 2025 | 114.40 | 114.80 | 114.40 | 114.44 | 113.07 | 0.65% | 109 |
| Aug 19, 2025 | 112.34 | 112.34 | 112.34 | 113.70 | 112.34 | 1.05% | - |
| Aug 18, 2025 | 111.18 | 111.18 | 111.18 | 112.52 | 111.18 | -2.48% | - |
| Aug 14, 2025 | 114.00 | 114.00 | 114.00 | 115.38 | 114.00 | 0.47% | - |
| Aug 13, 2025 | 113.47 | 113.47 | 113.47 | 114.84 | 113.47 | 1.02% | - |
| Aug 12, 2025 | 112.32 | 112.32 | 112.32 | 113.68 | 112.32 | -1.83% | - |
| Aug 11, 2025 | 116.50 | 116.50 | 116.50 | 115.80 | 114.42 | -0.67% | 24 |
| Aug 8, 2025 | 115.19 | 115.19 | 115.19 | 116.58 | 115.19 | -0.24% | - |
| Aug 7, 2025 | 115.47 | 115.47 | 115.47 | 116.86 | 115.46 | -0.05% | - |
| Aug 6, 2025 | 115.90 | 115.90 | 115.74 | 116.92 | 115.52 | 2.06% | 105 |
| Aug 5, 2025 | 114.36 | 114.36 | 114.36 | 114.56 | 113.19 | -0.38% | 88 |
| Aug 4, 2025 | 113.56 | 113.56 | 113.56 | 115.00 | 113.63 | 1.36% | 7 |
| Aug 1, 2025 | 112.84 | 112.84 | 112.84 | 113.46 | 112.11 | 3.56% | 100 |
| Jul 31, 2025 | 108.25 | 108.25 | 108.25 | 109.56 | 108.25 | -0.69% | - |
| Jul 30, 2025 | 109.00 | 109.00 | 109.00 | 110.32 | 109.00 | -0.90% | - |
| Jul 29, 2025 | 109.99 | 109.99 | 109.99 | 111.32 | 109.99 | 1.77% | - |
| Jul 28, 2025 | 108.07 | 108.07 | 108.07 | 109.38 | 108.07 | 1.67% | - |
| Jul 25, 2025 | 106.30 | 106.30 | 106.30 | 107.58 | 106.30 | -0.88% | - |
| Jul 24, 2025 | 107.24 | 107.24 | 107.24 | 108.54 | 107.24 | -0.46% | - |
| Jul 23, 2025 | 107.74 | 107.74 | 107.74 | 109.04 | 107.74 | 0.13% | - |
| Jul 22, 2025 | 107.60 | 107.60 | 107.60 | 108.90 | 107.60 | 0.35% | - |
| Jul 21, 2025 | 107.22 | 107.22 | 107.22 | 108.52 | 107.22 | -1.18% | - |
| Jul 18, 2025 | 108.51 | 108.51 | 108.51 | 109.82 | 108.51 | 0.18% | - |