Kingfisher plc (FRA:KFI1)
Germany
· Delayed Price · Currency is EUR 3.568
+0.042 (1.19%)
Last updated: Dec 4, 2025, 8:00 AM CET
Kingfisher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.19% | - |
| Dec 3, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 1.56% | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 0.23% | - |
| Dec 1, 2025 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | 0.06% | - |
| Nov 28, 2025 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | 0.06% | - |
| Nov 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.87% | - |
| Nov 26, 2025 | 3.57 | 3.57 | 3.43 | 3.43 | 3.43 | -2.78% | - |
| Nov 25, 2025 | 3.40 | 3.53 | 3.40 | 3.53 | 3.53 | 7.63% | 7,480 |
| Nov 24, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.73% | - |
| Nov 21, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 2.87% | - |
| Nov 20, 2025 | 3.32 | 3.32 | 3.21 | 3.21 | 3.21 | -1.71% | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -0.31% | - |
| Nov 18, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | - | - |
| Nov 17, 2025 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -0.91% | - |
| Nov 14, 2025 | 3.46 | 3.46 | 3.31 | 3.31 | 3.31 | -3.73% | - |
| Nov 13, 2025 | 3.51 | 3.51 | 3.43 | 3.43 | 3.43 | -1.15% | - |
| Nov 12, 2025 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -0.80% | - |
| Nov 11, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -1.30% | 6,433 |
| Nov 10, 2025 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | 0.80% | - |
| Nov 7, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | 0.34% | - |
| Nov 6, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 2.10% | - |
| Nov 5, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.52% | - |
| Nov 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.40% | - |
| Nov 3, 2025 | 3.53 | 3.59 | 3.47 | 3.47 | 3.47 | -0.74% | 915 |
| Oct 31, 2025 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -0.74% | - |
| Oct 30, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 0.06% | - |
| Oct 29, 2025 | 3.57 | 3.57 | 3.52 | 3.52 | 3.52 | -0.62% | - |
| Oct 28, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Oct 27, 2025 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -0.67% | - |
| Oct 24, 2025 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 1.01% | - |
| Oct 23, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Oct 22, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 2.87% | - |
| Oct 21, 2025 | 3.49 | 3.49 | 3.42 | 3.42 | 3.42 | -1.27% | - |
| Oct 20, 2025 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -0.35% | - |
| Oct 17, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | 1.40% | - |
| Oct 16, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -0.06% | - |
| Oct 15, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | 0.41% | - |
| Oct 14, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.29% | - |
| Oct 13, 2025 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | 1.19% | - |
| Oct 10, 2025 | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | -0.24% | - |
| Oct 9, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | -0.47% | - |
| Oct 8, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.35 | -0.70% | - |
| Oct 7, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | 3.37 | -0.58% | - |
| Oct 6, 2025 | 3.55 | 3.55 | 3.43 | 3.43 | 3.39 | -2.22% | - |
| Oct 3, 2025 | 3.53 | 3.53 | 3.51 | 3.51 | 3.47 | -0.34% | - |
| Oct 2, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.48 | -0.23% | - |
| Oct 1, 2025 | 3.54 | 3.54 | 3.53 | 3.53 | 3.49 | 0.40% | - |
| Sep 30, 2025 | 3.47 | 3.52 | 3.47 | 3.52 | 3.47 | 2.15% | - |
| Sep 29, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.40 | 0.88% | - |
| Sep 26, 2025 | 3.34 | 3.41 | 3.34 | 3.41 | 3.37 | 3.02% | - |
| Sep 25, 2025 | 3.19 | 3.41 | 3.19 | 3.31 | 3.27 | 0.42% | 2,000 |
| Sep 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.26 | 1.23% | - |
| Sep 23, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.22 | 14.71% | - |
| Sep 22, 2025 | 2.93 | 2.93 | 2.84 | 2.84 | 2.81 | -1.52% | - |
| Sep 19, 2025 | 2.84 | 2.89 | 2.84 | 2.89 | 2.85 | 2.41% | - |
| Sep 18, 2025 | 2.87 | 2.87 | 2.82 | 2.82 | 2.78 | -0.21% | - |
| Sep 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | 1.15% | - |
| Sep 16, 2025 | 2.82 | 2.83 | 2.79 | 2.79 | 2.76 | 0.36% | 1,000 |
| Sep 15, 2025 | 2.83 | 2.83 | 2.78 | 2.78 | 2.75 | -0.57% | - |
| Sep 12, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.76 | -0.43% | - |
| Sep 11, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.77 | -3.37% | 3,500 |
| Sep 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.87 | 1.32% | - |
| Sep 9, 2025 | 2.93 | 2.94 | 2.87 | 2.87 | 2.83 | -2.18% | 1,700 |
| Sep 8, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.90 | 0.76% | - |
| Sep 5, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.87 | 0.21% | - |
| Sep 4, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.87 | 1.40% | - |
| Sep 3, 2025 | 2.88 | 2.88 | 2.72 | 2.87 | 2.83 | -0.62% | 600 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.85 | -2.17% | - |
| Sep 1, 2025 | 3.01 | 3.01 | 2.95 | 2.95 | 2.91 | -1.73% | - |
| Aug 29, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 2.96 | -1.70% | - |
| Aug 28, 2025 | 3.08 | 3.08 | 3.05 | 3.05 | 3.01 | -0.91% | - |
| Aug 27, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.04 | -1.35% | - |
| Aug 26, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.08 | -3.70% | - |
| Aug 25, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.20 | -0.55% | - |
| Aug 22, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.22 | 0.74% | - |
| Aug 21, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.19 | 0.87% | - |
| Aug 20, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.17 | 0.06% | - |
| Aug 19, 2025 | 3.13 | 3.21 | 3.13 | 3.21 | 3.16 | 2.62% | - |
| Aug 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | 0.13% | - |
| Aug 15, 2025 | 3.17 | 3.17 | 3.12 | 3.12 | 3.08 | -1.39% | - |
| Aug 14, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.12 | -0.57% | - |
| Aug 13, 2025 | 3.19 | 3.19 | 3.18 | 3.18 | 3.14 | -0.06% | 1,000 |
| Aug 12, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.14 | -0.13% | - |
| Aug 11, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.15 | -0.56% | - |
| Aug 8, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.16 | 1.14% | - |
| Aug 7, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.13 | 1.02% | - |
| Aug 6, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.10 | 2.48% | - |
| Aug 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 0.33% | - |
| Aug 4, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.01 | -1.42% | - |
| Aug 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | -0.71% | - |
| Jul 31, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 3.08 | 0.45% | - |
| Jul 30, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.06 | -2.27% | - |
| Jul 29, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.13 | 1.47% | - |
| Jul 28, 2025 | 3.21 | 3.21 | 3.13 | 3.13 | 3.09 | -1.76% | - |
| Jul 25, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.14 | -0.62% | - |
| Jul 24, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.16 | -0.74% | - |
| Jul 23, 2025 | 3.02 | 3.23 | 3.02 | 3.23 | 3.19 | 1.76% | - |
| Jul 22, 2025 | 3.18 | 3.18 | 3.17 | 3.17 | 3.13 | -0.38% | - |
| Jul 21, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.14 | -1.06% | - |
| Jul 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | 0.25% | - |