Kimberly-Clark Corporation (BIT:1KMB)
Italy
· Delayed Price · Currency is EUR 85.28
+1.92 (2.30%)
At close: Apr 28, 2026
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.97 | 85.51 | 83.94 | 85.27 | 85.27 | 2.29% | 1,171 |
| Apr 27, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | -0.67% | - |
| Apr 24, 2026 | 83.73 | 83.73 | 83.73 | 83.92 | 83.92 | 0.78% | 1 |
| Apr 23, 2026 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | 0.82% | - |
| Apr 22, 2026 | 82.68 | 82.68 | 82.65 | 82.59 | 82.59 | -0.55% | 100 |
| Apr 21, 2026 | 83.38 | 83.38 | 83.38 | 83.05 | 83.05 | -1.21% | 1 |
| Apr 20, 2026 | 84.61 | 84.61 | 83.76 | 84.07 | 84.07 | -0.44% | 142 |
| Apr 17, 2026 | 83.00 | 83.82 | 83.00 | 84.44 | 84.44 | 1.47% | 29 |
| Apr 16, 2026 | 83.30 | 83.30 | 83.30 | 83.22 | 83.22 | 1.81% | 18 |
| Apr 15, 2026 | 82.95 | 82.95 | 82.03 | 81.74 | 81.74 | -0.83% | 150 |
| Apr 14, 2026 | 82.16 | 82.57 | 81.36 | 82.42 | 82.42 | 0.73% | 74 |
| Apr 13, 2026 | 81.96 | 81.96 | 81.96 | 81.82 | 81.82 | -1.42% | 120 |
| Apr 10, 2026 | 83.82 | 83.82 | 83.60 | 83.00 | 83.00 | -0.37% | 148 |
| Apr 9, 2026 | 82.57 | 83.00 | 82.51 | 83.31 | 83.31 | 1.49% | 330 |
| Apr 8, 2026 | 81.70 | 81.91 | 80.81 | 82.09 | 82.09 | 0.02% | 813 |
| Apr 7, 2026 | 83.22 | 83.22 | 83.22 | 82.07 | 82.07 | -1.76% | 1 |
| Apr 2, 2026 | 84.46 | 84.46 | 84.46 | 83.54 | 83.54 | -0.24% | 7 |
| Apr 1, 2026 | 83.50 | 83.50 | 83.34 | 83.74 | 83.74 | 1.75% | 269 |
| Mar 31, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -2.37% | - |
| Mar 30, 2026 | 85.67 | 86.13 | 85.67 | 84.30 | 84.30 | -2.20% | 427 |
| Mar 27, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.14% | - |
| Mar 26, 2026 | 85.56 | 87.33 | 85.56 | 86.32 | 86.32 | 1.47% | 90 |
| Mar 25, 2026 | 85.35 | 85.79 | 85.35 | 85.07 | 85.07 | -0.55% | 79 |
| Mar 24, 2026 | 86.32 | 86.60 | 85.09 | 85.54 | 85.54 | -0.24% | 184 |
| Mar 23, 2026 | 85.15 | 85.15 | 85.15 | 85.75 | 85.75 | -0.08% | 60 |
| Mar 20, 2026 | 85.76 | 85.78 | 85.74 | 85.82 | 85.82 | 1.11% | 167 |
| Mar 19, 2026 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -1.27% | - |
| Mar 18, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -2.03% | - |
| Mar 17, 2026 | 87.14 | 88.08 | 87.14 | 87.75 | 87.75 | 1.35% | 13 |
| Mar 16, 2026 | 86.58 | 86.60 | 86.58 | 86.58 | 86.58 | -0.30% | 369 |
| Mar 13, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.39% | - |
| Mar 12, 2026 | 86.62 | 87.27 | 86.45 | 86.50 | 86.50 | 0.05% | 988 |
| Mar 11, 2026 | 85.77 | 85.83 | 85.77 | 86.46 | 86.46 | -1.30% | 186 |
| Mar 10, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -1.30% | - |
| Mar 9, 2026 | 90.38 | 90.38 | 89.23 | 88.75 | 88.75 | -0.30% | 479 |
| Mar 6, 2026 | 90.13 | 90.13 | 90.13 | 89.02 | 89.02 | 0.29% | 32 |
| 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 |