Kingfisher plc (ETR:KFI1)
Germany
· Delayed Price · Currency is EUR 3.320
-0.032 (-0.95%)
Apr 28, 2026, 10:51 PM CET
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.95% | - |
| Apr 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.77% | - |
| Apr 24, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -0.41% | 2,975 |
| Apr 23, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | - |
| Apr 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.56% | - |
| Apr 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.87% | - |
| Apr 20, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -1.89% | 7 |
| Apr 17, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.34% | - |
| Apr 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.06% | - |
| Apr 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.40% | - |
| Apr 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.23% | 618 |
| Apr 13, 2026 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -0.90% | 489 |
| Apr 10, 2026 | 3.56 | 3.57 | 3.54 | 3.54 | 3.54 | 2.84% | 4,500 |
| Apr 9, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 6.69% | 500 |
| Apr 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.64% | - |
| Apr 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.18% | - |
| Apr 1, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.43% | 844 |
| Mar 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.70% | - |
| Mar 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | 400 |
| Mar 27, 2026 | 3.21 | 3.21 | 3.17 | 3.17 | 3.17 | -2.76% | 500 |
| Mar 26, 2026 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | -2.45% | 10,373 |
| Mar 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.42% | - |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.94% | - |
| Mar 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.28% | 516 |
| Mar 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -7.59% | - |
| Mar 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.44% | - |
| Mar 17, 2026 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | 0.44% | 153 |
| Mar 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| Mar 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 12, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.32% | - |
| Mar 11, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.25% | - |
| Mar 10, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.05% | - |
| Mar 9, 2026 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | -4.87% | 36 |
| Mar 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.28% | 865 |
| Mar 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.80% | - |
| Mar 4, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.72% | - |
| Mar 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.31% | - |
| Feb 27, 2026 | 4.26 | 4.27 | 4.23 | 4.23 | 4.23 | - | 1,091 |
| Feb 26, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.43% | - |
| Feb 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.81% | - |
| Feb 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.26% | - |
| Feb 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.32% | - |
| Feb 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.78% | - |
| Feb 19, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.58% | - |
| Feb 18, 2026 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.67% | 216 |
| Feb 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.12% | - |
| Feb 16, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.77% | - |
| Feb 13, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.77% | 500 |
| Feb 12, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.10% | - |
| Feb 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Feb 10, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | 0.10% | 1,224 |
| Feb 4, 2026 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | 2.65% | 1,807 |
| Feb 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.16% | - |
| Feb 2, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 1.38% | 2,800 |
| Jan 30, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 2.24% | 1,000 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.24% | - |
| Jan 28, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 1.73% | 350 |
| Jan 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.30% | - |
| Jan 26, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.47% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.85% | - |
| Jan 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.30% | 453 |
| Jan 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.05% | - |
| Jan 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.49% | - |
| Jan 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.49% | - |
| Jan 15, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.05% | 2,631 |
| Jan 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.16% | - |
| Jan 13, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -3.67% | 2,721 |
| Jan 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.37% | - |
| Jan 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.37% | - |
| Jan 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.95% | - |
| Jan 7, 2026 | 3.76 | 3.83 | 3.76 | 3.79 | 3.79 | 2.65% | 5,262 |
| Jan 6, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Jan 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.54% | - |
| Jan 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.61% | - |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.61% | - |
| Dec 29, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.96% | - |
| Dec 23, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.11% | - |
| Dec 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.17% | - |
| Dec 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.34% | - |
| Dec 18, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | - |
| Dec 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.31% | - |
| Dec 16, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.80% | - |
| Dec 15, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.04% | - |
| Dec 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.75% | - |
| Dec 11, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.52% | - |
| Dec 10, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -1.09% | 4,401 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.85% | 128 |
| Dec 8, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.40% | - |
| Dec 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.11% | - |
| Dec 4, 2025 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | 0.45% | 7,344 |
| Dec 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.48% | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.11% | - |
| Dec 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.06% | - |
| Nov 28, 2025 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | -0.23% | 1,400 |
| Nov 27, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.27% | - |
| Nov 26, 2025 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -2.81% | 18 |
| Nov 25, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 7.68% | 5,180 |
| Nov 24, 2025 | 3.29 | 3.33 | 3.27 | 3.31 | 3.31 | -0.48% | 1,602 |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.79% | - |
| Nov 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.18% | 1 |