Kinnevik AB (BIT:1KINV)
Italy · Delayed Price · Currency is EUR 6.42
+0.01 (0.09%)
At close: Feb 11, 2026
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.45% | - |
| Feb 9, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.07% | - |
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.01% | - |
| Feb 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.87% | - |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.98% | - |
| Feb 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.81% | - |
| Feb 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.72% | - |
| Jan 30, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.63% | - |
| Jan 29, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.71% | - |
| Jan 28, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.24% | - |
| Jan 27, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | - |
| Jan 26, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.23% | - |
| Jan 23, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.57% | - |
| Jan 22, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.89% | - |
| Jan 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.15% | - |
| Jan 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.33% | - |
| Jan 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.79% | - |
| Jan 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.39% | - |
| Jan 15, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.84% | - |
| Jan 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.29% | - |
| Jan 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.03% | - |
| Jan 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.15% | - |
| Jan 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.41% | - |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 5.21% | - |
| Jan 7, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 5.02% | - |
| Jan 6, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -8.65% | - |
| Jan 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.98% | - |
| Jan 2, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 30, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 23, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 22, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 19, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 17, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.11% | - |
| Dec 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -4.21% | - |
| Dec 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.54% | - |
| Dec 12, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.52% | - |
| Dec 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.13% | - |
| Dec 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -5.39% | - |
| Dec 9, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.41% | - |
| Dec 8, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.71% | - |
| Dec 5, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.73% | - |
| Dec 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.74% | - |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.64% | - |
| Dec 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.84% | - |
| Dec 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.15% | - |
| Nov 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.26% | - |
| Nov 27, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.56% | - |
| Nov 26, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.91% | - |