Kimberly-Clark Corporation (VIE:KMBC)
Austria
· Delayed Price · Currency is EUR 85.12
+1.81 (2.17%)
At close: Apr 28, 2026
Kimberly-Clark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.57 | 84.77 | 84.49 | 84.77 | - | 1.75% | - |
| Apr 27, 2026 | 83.45 | 83.46 | 83.11 | 83.31 | 83.31 | -0.67% | - |
| Apr 24, 2026 | 83.66 | 84.43 | 83.48 | 83.87 | 83.87 | 0.65% | - |
| Apr 23, 2026 | 82.65 | 83.33 | 82.65 | 83.33 | 83.33 | 0.85% | - |
| Apr 22, 2026 | 83.04 | 83.04 | 82.59 | 82.63 | 82.63 | -0.49% | - |
| Apr 21, 2026 | 83.77 | 84.09 | 83.04 | 83.04 | 83.04 | -1.17% | - |
| Apr 20, 2026 | 84.15 | 84.31 | 83.72 | 84.02 | 84.02 | -0.38% | - |
| Apr 17, 2026 | 83.54 | 84.34 | 82.95 | 84.34 | 84.34 | 1.41% | - |
| Apr 16, 2026 | 82.19 | 83.17 | 82.17 | 83.17 | 83.17 | 1.80% | - |
| Apr 15, 2026 | 82.57 | 82.70 | 81.70 | 81.70 | 81.70 | -0.75% | - |
| Apr 14, 2026 | 82.05 | 82.44 | 81.28 | 82.32 | 82.32 | 0.65% | - |
| Apr 13, 2026 | 82.77 | 82.86 | 81.79 | 81.79 | 81.79 | -1.65% | - |
| Apr 10, 2026 | 83.81 | 83.81 | 83.16 | 83.16 | 83.16 | -0.26% | - |
| Apr 9, 2026 | 82.91 | 83.38 | 82.22 | 83.38 | 83.38 | 1.50% | - |
| Apr 8, 2026 | 80.79 | 82.15 | 80.79 | 82.15 | 82.15 | 0.23% | - |
| Apr 7, 2026 | 84.16 | 84.21 | 81.96 | 81.96 | 81.96 | -1.86% | - |
| Apr 2, 2026 | 84.11 | 84.67 | 83.51 | 83.51 | 83.51 | -0.22% | - |
| Apr 1, 2026 | 83.75 | 83.75 | 82.77 | 83.69 | 83.69 | 1.71% | - |
| Mar 31, 2026 | 84.38 | 84.69 | 82.28 | 82.28 | 82.28 | -2.65% | - |
| Mar 30, 2026 | 86.24 | 86.32 | 84.52 | 84.52 | 84.52 | -2.04% | - |
| Mar 27, 2026 | 86.00 | 86.28 | 85.66 | 86.28 | 86.28 | -0.03% | - |
| Mar 26, 2026 | 85.97 | 86.84 | 85.50 | 86.31 | 86.31 | 1.40% | - |
| Mar 25, 2026 | 85.76 | 85.76 | 84.84 | 85.12 | 85.12 | -0.47% | - |
| Mar 24, 2026 | 85.99 | 86.23 | 85.52 | 85.52 | 85.52 | -0.42% | - |
| Mar 23, 2026 | 85.02 | 85.88 | 85.02 | 85.88 | 85.88 | 0.02% | - |
| Mar 20, 2026 | 85.52 | 85.86 | 85.19 | 85.86 | 85.86 | 1.10% | - |
| Mar 19, 2026 | 86.61 | 87.07 | 84.93 | 84.93 | 84.93 | -1.32% | - |
| Mar 18, 2026 | 87.62 | 87.71 | 85.68 | 86.07 | 86.07 | -1.93% | - |
| Mar 17, 2026 | 86.87 | 88.05 | 86.82 | 87.76 | 87.76 | 1.32% | - |
| Mar 16, 2026 | 87.02 | 87.02 | 86.45 | 86.62 | 86.62 | -0.22% | - |
| Mar 13, 2026 | 86.21 | 86.81 | 85.62 | 86.81 | 86.81 | 0.52% | - |
| Mar 12, 2026 | 86.45 | 86.71 | 86.36 | 86.36 | 86.36 | -0.07% | - |
| Mar 11, 2026 | 88.34 | 88.34 | 85.79 | 86.42 | 86.42 | -1.38% | - |
| Mar 10, 2026 | 88.18 | 88.51 | 87.63 | 87.63 | 87.63 | -1.18% | - |
| Mar 9, 2026 | 89.78 | 90.14 | 88.58 | 88.68 | 88.68 | -0.31% | - |
| Mar 6, 2026 | 89.35 | 89.63 | 88.93 | 88.96 | 88.96 | -0.49% | - |
| Mar 4, 2026 | 90.37 | 90.88 | 89.40 | 89.40 | 88.29 | -1.66% | 78 |
| Mar 3, 2026 | 93.37 | 94.60 | 90.91 | 90.91 | 89.78 | -3.27% | - |
| Mar 2, 2026 | 94.65 | 95.08 | 93.98 | 93.98 | 92.82 | 0.27% | 50 |
| Feb 27, 2026 | 93.38 | 93.73 | 93.30 | 93.73 | 92.57 | 0.66% | - |
| Feb 26, 2026 | 92.00 | 93.12 | 92.00 | 93.12 | 91.97 | 0.92% | - |
| Feb 25, 2026 | 94.36 | 94.36 | 92.27 | 92.27 | 91.13 | -1.63% | - |
| Feb 24, 2026 | 93.89 | 93.95 | 93.77 | 93.80 | 92.64 | 0.35% | - |
| Feb 23, 2026 | 91.89 | 93.47 | 91.89 | 93.47 | 92.31 | 1.19% | - |
| Feb 20, 2026 | 93.03 | 93.03 | 92.37 | 92.37 | 91.23 | -0.11% | - |
| Feb 19, 2026 | 93.08 | 93.63 | 92.47 | 92.47 | 91.33 | -0.54% | - |
| Feb 18, 2026 | 91.27 | 92.97 | 91.27 | 92.97 | 91.82 | 1.71% | - |
| Feb 17, 2026 | 92.84 | 93.23 | 91.41 | 91.41 | 90.28 | -1.42% | - |
| Feb 16, 2026 | 92.75 | 93.30 | 92.73 | 92.73 | 91.58 | 0.38% | 1 |
| Feb 13, 2026 | 91.75 | 92.38 | 91.50 | 92.38 | 91.24 | -0.96% | - |
| Feb 12, 2026 | 90.65 | 93.28 | 90.54 | 93.28 | 92.13 | 3.29% | - |
| Feb 11, 2026 | 89.20 | 90.31 | 88.86 | 90.31 | 89.19 | 0.85% | - |
| Feb 10, 2026 | 88.24 | 89.55 | 87.56 | 89.55 | 88.44 | 2.27% | - |
| Feb 9, 2026 | 89.16 | 89.16 | 87.52 | 87.56 | 86.48 | -0.79% | 70 |
| Feb 6, 2026 | 88.41 | 88.57 | 87.88 | 88.26 | 87.17 | 0.30% | - |
| Feb 5, 2026 | 87.69 | 88.00 | 87.51 | 88.00 | 86.91 | 0.66% | - |
| Feb 4, 2026 | 85.35 | 87.42 | 85.33 | 87.42 | 86.34 | 2.50% | - |
| Feb 3, 2026 | 84.29 | 85.29 | 83.92 | 85.29 | 84.23 | 1.15% | 50 |
| Feb 2, 2026 | 84.54 | 85.16 | 84.32 | 84.32 | 83.28 | 0.76% | 50 |
| Jan 30, 2026 | 83.12 | 83.68 | 82.85 | 83.68 | 82.64 | -0.01% | - |
| Jan 29, 2026 | 83.19 | 83.69 | 83.11 | 83.69 | 82.65 | 0.34% | - |
| Jan 28, 2026 | 84.00 | 84.40 | 83.41 | 83.41 | 82.38 | -1.64% | - |
| Jan 27, 2026 | 85.21 | 85.85 | 84.80 | 84.80 | 83.75 | -1.26% | - |
| Jan 26, 2026 | 86.71 | 86.71 | 85.88 | 85.88 | 84.82 | -0.62% | - |
| Jan 23, 2026 | 87.08 | 87.08 | 86.42 | 86.42 | 85.35 | -0.56% | - |
| Jan 22, 2026 | 85.67 | 86.91 | 85.14 | 86.91 | 85.83 | 1.41% | - |
| Jan 21, 2026 | 86.70 | 86.82 | 85.70 | 85.70 | 84.64 | -0.29% | - |
| Jan 20, 2026 | 85.10 | 85.95 | 84.46 | 85.95 | 84.89 | 0.27% | - |
| Jan 19, 2026 | 84.69 | 85.72 | 84.69 | 85.72 | 84.66 | 0.05% | 1 |
| Jan 16, 2026 | 86.60 | 86.88 | 85.68 | 85.68 | 84.62 | -0.67% | - |
| Jan 15, 2026 | 85.18 | 86.26 | 85.03 | 86.26 | 85.19 | 1.51% | - |
| Jan 14, 2026 | 84.76 | 84.98 | 84.76 | 84.98 | 83.93 | 0.44% | - |
| Jan 13, 2026 | 84.32 | 84.61 | 84.13 | 84.61 | 83.56 | -0.88% | - |
| Jan 12, 2026 | 84.22 | 85.36 | 83.90 | 85.36 | 84.30 | 1.37% | - |
| Jan 9, 2026 | 84.75 | 85.21 | 84.21 | 84.21 | 83.17 | -1.02% | - |
| Jan 8, 2026 | 84.19 | 85.08 | 83.65 | 85.08 | 84.03 | 1.98% | - |
| Jan 7, 2026 | 83.97 | 83.99 | 83.43 | 83.43 | 82.40 | -0.37% | - |
| Jan 6, 2026 | 84.20 | 84.20 | 83.65 | 83.74 | 82.70 | -1.10% | - |
| Jan 5, 2026 | 86.88 | 86.88 | 84.67 | 84.67 | 83.62 | -2.33% | - |
| Jan 2, 2026 | 86.41 | 86.82 | 86.19 | 86.69 | 85.62 | 0.67% | - |
| Dec 30, 2025 | 85.89 | 86.11 | 85.89 | 86.11 | 85.04 | 0.16% | - |
| Dec 29, 2025 | 85.71 | 85.97 | 85.67 | 85.97 | 84.91 | 1.26% | - |
| Dec 23, 2025 | 85.05 | 85.05 | 84.78 | 84.90 | 83.85 | -0.40% | 96 |
| Dec 22, 2025 | 86.15 | 86.21 | 85.24 | 85.24 | 84.18 | -0.78% | - |
| Dec 19, 2025 | 86.67 | 87.11 | 85.91 | 85.91 | 84.85 | -1.26% | - |
| Dec 18, 2025 | 87.70 | 87.96 | 87.01 | 87.01 | 85.93 | -0.71% | - |
| Dec 17, 2025 | 87.79 | 87.79 | 87.57 | 87.63 | 86.54 | 0.08% | - |
| Dec 16, 2025 | 87.38 | 87.57 | 87.30 | 87.56 | 86.48 | 0.06% | - |
| Dec 15, 2025 | 88.29 | 88.29 | 87.51 | 87.51 | 86.43 | -1.23% | - |
| Dec 12, 2025 | 88.38 | 88.63 | 88.38 | 88.60 | 87.50 | 0.02% | - |
| Dec 11, 2025 | 87.87 | 88.72 | 87.87 | 88.58 | 87.48 | -0.26% | - |
| Dec 10, 2025 | 88.37 | 88.89 | 88.37 | 88.81 | 87.71 | 0.89% | - |
| Dec 9, 2025 | 87.88 | 88.03 | 87.69 | 88.03 | 86.94 | - | - |
| Dec 8, 2025 | 88.55 | 88.62 | 88.03 | 88.03 | 86.94 | -1.66% | - |
| Dec 5, 2025 | 89.38 | 89.52 | 88.60 | 89.52 | 88.41 | -1.36% | - |
| Dec 3, 2025 | 92.21 | 92.40 | 90.75 | 90.75 | 88.56 | -1.28% | - |
| Dec 2, 2025 | 93.54 | 93.91 | 91.93 | 91.93 | 89.71 | -2.52% | - |
| Dec 1, 2025 | 93.79 | 94.31 | 93.52 | 94.31 | 92.03 | 0.73% | - |
| Nov 28, 2025 | 93.85 | 94.29 | 93.52 | 93.63 | 91.37 | -1.01% | - |
| Nov 27, 2025 | 93.27 | 94.59 | 93.27 | 94.59 | 92.31 | 0.56% | - |