Kimberly-Clark Corporation (BIT:1KMB)
Italy
· Delayed Price · Currency is EUR 88.76
-0.68 (-0.76%)
Last updated: Mar 5, 2026, 3:38 PM CET
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.20 | 88.20 | 88.20 | 88.76 | 88.76 | -0.76% | 200 |
| Mar 4, 2026 | 89.59 | 89.59 | 89.00 | 89.44 | 88.33 | -1.51% | 203 |
| Mar 3, 2026 | 93.94 | 93.94 | 91.80 | 90.81 | 89.69 | -3.47% | 507 |
| Mar 2, 2026 | 95.41 | 95.41 | 95.41 | 94.07 | 92.91 | 0.32% | 82 |
| Feb 27, 2026 | 93.16 | 93.47 | 93.16 | 93.77 | 92.61 | 0.67% | 97 |
| Feb 26, 2026 | 93.15 | 93.15 | 93.15 | 93.15 | 92.00 | 1.07% | - |
| Feb 25, 2026 | 94.18 | 94.33 | 94.17 | 92.16 | 91.02 | -1.75% | 231 |
| Feb 24, 2026 | 93.71 | 93.80 | 93.71 | 93.80 | 92.64 | 0.27% | 76 |
| Feb 23, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 92.39 | 1.26% | - |
| Feb 20, 2026 | 93.01 | 93.01 | 93.01 | 92.39 | 91.25 | -0.08% | 41 |
| Feb 19, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 91.32 | -0.64% | - |
| Feb 18, 2026 | 91.94 | 93.13 | 91.94 | 93.06 | 91.91 | 1.76% | 96 |
| Feb 17, 2026 | 92.84 | 92.84 | 92.84 | 91.45 | 90.32 | -1.79% | 11 |
| Feb 16, 2026 | 93.27 | 93.37 | 92.57 | 93.12 | 91.97 | 0.80% | 192 |
| Feb 13, 2026 | 91.79 | 92.05 | 91.07 | 92.38 | 91.24 | -0.90% | 309 |
| Feb 12, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 92.07 | 3.36% | - |
| Feb 11, 2026 | 89.36 | 89.67 | 88.59 | 90.19 | 89.07 | 0.55% | 424 |
| Feb 10, 2026 | 88.00 | 88.00 | 88.00 | 89.70 | 88.59 | 2.74% | 115 |
| Feb 9, 2026 | 88.35 | 88.52 | 87.36 | 87.31 | 86.23 | -1.10% | 179 |
| Feb 6, 2026 | 88.28 | 88.28 | 88.28 | 88.28 | 87.19 | 0.19% | - |
| Feb 5, 2026 | 87.64 | 87.64 | 87.64 | 88.11 | 87.02 | 0.79% | 100 |
| Feb 4, 2026 | 85.62 | 85.62 | 85.62 | 87.42 | 86.34 | 2.44% | 5 |
| Feb 3, 2026 | 84.40 | 84.40 | 84.40 | 85.34 | 84.28 | 1.10% | 68 |
| Feb 2, 2026 | 84.48 | 85.14 | 84.48 | 84.41 | 83.37 | 1.01% | 67 |
| Jan 30, 2026 | 82.71 | 83.04 | 82.71 | 83.57 | 82.54 | 0.02% | 14 |
| Jan 29, 2026 | 83.39 | 83.39 | 82.46 | 83.55 | 82.52 | -0.06% | 32 |
| Jan 28, 2026 | 83.94 | 83.94 | 83.94 | 83.60 | 82.57 | -1.38% | 87 |
| Jan 27, 2026 | 85.71 | 86.74 | 85.71 | 84.77 | 83.72 | -1.26% | 200 |
| Jan 26, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 84.79 | -0.75% | - |
| Jan 23, 2026 | 86.81 | 87.04 | 86.81 | 86.50 | 85.43 | -0.52% | 309 |
| Jan 22, 2026 | 86.29 | 86.29 | 85.62 | 86.95 | 85.87 | 1.39% | 231 |
| Jan 21, 2026 | 87.26 | 87.26 | 86.91 | 85.76 | 84.70 | -0.08% | 109 |
| Jan 20, 2026 | 84.94 | 84.94 | 84.94 | 85.83 | 84.77 | 0.34% | 5 |
| Jan 19, 2026 | 85.87 | 85.98 | 85.87 | 85.54 | 84.48 | -0.09% | 11 |
| Jan 16, 2026 | 86.55 | 86.55 | 86.53 | 85.62 | 84.56 | -0.83% | 150 |
| Jan 15, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 85.27 | 1.68% | - |
| Jan 14, 2026 | 85.33 | 85.33 | 85.19 | 84.91 | 83.86 | 0.28% | 28 |
| Jan 13, 2026 | 84.67 | 84.67 | 84.67 | 84.67 | 83.62 | -0.73% | - |
| Jan 12, 2026 | 84.01 | 85.12 | 84.01 | 85.29 | 84.24 | 1.35% | 68 |
| Jan 9, 2026 | 85.39 | 85.39 | 85.34 | 84.15 | 83.11 | -1.09% | 85 |
| Jan 8, 2026 | 84.63 | 84.66 | 84.07 | 85.08 | 84.03 | 1.95% | 122 |
| Jan 7, 2026 | 84.10 | 84.10 | 84.10 | 83.45 | 82.42 | -0.47% | 12 |
| Jan 6, 2026 | 83.82 | 84.18 | 83.82 | 83.84 | 82.80 | -1.00% | 147 |
| Jan 5, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 83.64 | -2.40% | - |
| Jan 2, 2026 | 86.28 | 86.78 | 85.67 | 86.77 | 85.70 | 0.75% | 524 |
| Dec 30, 2025 | 86.12 | 86.12 | 86.12 | 86.12 | 85.05 | 0.17% | - |
| Dec 29, 2025 | 85.97 | 85.97 | 85.97 | 85.97 | 84.91 | 0.93% | - |
| Dec 23, 2025 | 85.95 | 85.95 | 85.04 | 85.18 | 84.13 | -0.11% | 410 |
| Dec 22, 2025 | 87.02 | 87.02 | 85.99 | 85.27 | 84.22 | -0.63% | 230 |
| Dec 19, 2025 | 87.04 | 87.04 | 87.04 | 85.81 | 84.75 | -1.44% | 56 |
| Dec 18, 2025 | 88.07 | 88.08 | 88.07 | 87.06 | 85.98 | -0.64% | 58 |
| Dec 17, 2025 | 87.42 | 87.42 | 87.42 | 87.62 | 86.54 | 0.15% | 15 |
| Dec 16, 2025 | 87.49 | 87.49 | 87.49 | 87.49 | 86.41 | 0.05% | - |
| Dec 15, 2025 | 88.10 | 88.10 | 87.33 | 87.45 | 86.37 | -1.42% | 71 |
| Dec 12, 2025 | 88.71 | 88.71 | 88.71 | 88.71 | 87.61 | 0.15% | - |
| Dec 11, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 87.48 | -0.19% | - |
| Dec 10, 2025 | 88.90 | 88.90 | 88.86 | 88.75 | 87.65 | 0.73% | 93 |
| Dec 9, 2025 | 87.80 | 87.80 | 87.80 | 88.11 | 87.02 | 0.05% | 17 |
| Dec 8, 2025 | 88.78 | 88.78 | 87.93 | 88.07 | 86.98 | -1.90% | 134 |
| Dec 5, 2025 | 88.80 | 88.80 | 88.79 | 89.78 | 88.67 | -1.28% | 147 |
| Dec 4, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 89.82 | 0.30% | - |
| Dec 3, 2025 | 92.51 | 92.51 | 90.48 | 90.67 | 88.48 | -1.37% | 680 |
| Dec 2, 2025 | 96.21 | 96.21 | 94.01 | 91.93 | 89.71 | -2.50% | 105 |
| Dec 1, 2025 | 96.35 | 96.35 | 94.31 | 94.29 | 92.01 | 0.66% | 23 |
| Nov 28, 2025 | 93.89 | 93.93 | 93.89 | 93.67 | 91.41 | -0.83% | 106 |
| Nov 27, 2025 | 93.63 | 94.07 | 93.63 | 94.45 | 92.17 | 0.36% | 118 |
| Nov 26, 2025 | 93.89 | 94.56 | 93.56 | 94.11 | 91.84 | 2.55% | 626 |
| Nov 25, 2025 | 91.77 | 91.77 | 91.77 | 91.77 | 89.56 | 1.14% | - |
| Nov 24, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 88.55 | -0.10% | - |
| Nov 21, 2025 | 90.37 | 90.79 | 89.52 | 90.83 | 88.64 | 1.19% | 315 |
| Nov 20, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 87.59 | 1.09% | - |
| Nov 19, 2025 | 89.85 | 89.85 | 89.85 | 88.79 | 86.65 | 0.53% | 2 |
| Nov 18, 2025 | 89.80 | 89.80 | 89.33 | 88.32 | 86.19 | -1.76% | 128 |
| Nov 17, 2025 | 90.00 | 90.11 | 89.71 | 89.90 | 87.73 | 0.28% | 283 |
| Nov 14, 2025 | 90.36 | 90.78 | 90.36 | 89.65 | 87.49 | -0.84% | 94 |
| Nov 13, 2025 | 90.56 | 90.56 | 90.56 | 90.41 | 88.23 | -0.32% | 10 |
| Nov 12, 2025 | 88.54 | 88.54 | 88.54 | 90.70 | 88.51 | 1.91% | 22 |
| Nov 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.85 | 0.69% | - |
| Nov 10, 2025 | 89.52 | 89.52 | 89.14 | 88.39 | 86.26 | -1.81% | 102 |
| Nov 7, 2025 | 88.55 | 88.55 | 86.99 | 90.02 | 87.85 | 3.48% | 422 |
| Nov 6, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 84.89 | -0.13% | - |
| Nov 5, 2025 | 87.94 | 87.94 | 87.47 | 87.10 | 85.00 | 0.07% | 224 |
| Nov 4, 2025 | 89.38 | 89.88 | 87.04 | 87.04 | 84.94 | -4.20% | 745 |
| Nov 3, 2025 | 103.52 | 103.52 | 88.50 | 90.86 | 88.67 | -12.42% | 275 |
| Oct 31, 2025 | 103.88 | 103.88 | 103.84 | 103.74 | 101.24 | -0.44% | 15 |
| Oct 30, 2025 | 101.40 | 103.60 | 101.40 | 104.20 | 101.69 | 2.34% | 322 |
| Oct 29, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 99.36 | -2.06% | - |
| Oct 28, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 101.45 | 0.58% | - |
| Oct 27, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 100.87 | 1.47% | - |
| Oct 24, 2025 | 101.86 | 101.86 | 101.86 | 101.86 | 99.40 | -0.18% | - |
| Oct 23, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 99.58 | -2.62% | - |
| Oct 22, 2025 | 103.36 | 103.36 | 103.36 | 104.78 | 102.25 | 1.14% | 80 |
| Oct 21, 2025 | 104.54 | 104.54 | 104.54 | 103.60 | 101.10 | -0.23% | 100 |
| Oct 20, 2025 | 103.84 | 103.84 | 103.84 | 103.84 | 101.33 | 0.25% | - |
| Oct 17, 2025 | 102.36 | 102.36 | 102.36 | 103.58 | 101.08 | 0.19% | 47 |
| Oct 16, 2025 | 102.82 | 102.82 | 102.82 | 103.38 | 100.89 | -0.06% | 12 |
| Oct 15, 2025 | 103.44 | 103.44 | 103.44 | 103.44 | 100.94 | 0.60% | - |
| Oct 14, 2025 | 103.68 | 104.34 | 103.68 | 102.82 | 100.34 | 0.33% | 114 |
| Oct 13, 2025 | 103.68 | 103.68 | 102.96 | 102.48 | 100.01 | -0.62% | 182 |
| Oct 10, 2025 | 103.12 | 103.12 | 103.12 | 103.12 | 100.63 | -0.77% | - |