Skip to main content
logo
Kinepolis Group NV (EBR:KIN)
Belgium flag Belgium · Delayed Price · Currency is EUR
24.35
-0.35 (-1.42%)
At close: Mar 20, 2026

Kinepolis Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202624.9024.9024.3524.3524.35-1.42%59,254
Mar 19, 202624.7024.9524.5524.7024.70-1.40%34,540
Mar 18, 202625.1025.3024.8525.0525.05-0.60%51,660
Mar 17, 202625.1525.3525.0525.2025.20-30,623
Mar 16, 202625.5525.5525.0525.2025.20-0.79%31,011
Mar 13, 202625.5025.6525.2525.4025.40-1.36%36,713
Mar 12, 202625.6025.8525.4525.7525.750.59%39,703
Mar 11, 202625.7525.9025.6025.6025.60-0.97%28,274
Mar 10, 202626.4026.4025.6025.8525.85-0.39%47,008
Mar 9, 202626.0026.4025.8025.9525.95-2.08%32,767
Mar 6, 202626.6026.8026.2026.5026.500.19%33,922
Mar 5, 202626.3026.5526.1526.4526.450.19%24,196
Mar 4, 202626.0026.6525.9026.4026.401.73%26,006
Mar 3, 202626.5026.5025.8525.9525.95-2.81%45,505
Mar 2, 202626.4527.0526.1526.7026.70-2.02%39,082
Feb 27, 202626.9527.3526.7527.2527.251.30%39,042
Feb 26, 202626.5026.9026.2026.9026.901.89%21,612
Feb 25, 202626.8527.0026.3526.4026.40-1.68%42,602
Feb 24, 202625.8527.1525.8526.8526.853.67%45,939
Feb 23, 202625.7526.3025.7025.9025.900.58%72,963
Feb 20, 202626.2026.4025.7025.7525.75-2.65%102,084
Feb 19, 202626.3527.0525.6026.4526.45-2.22%130,418
Feb 18, 202627.0527.3026.7027.0527.050.74%40,815
Feb 17, 202626.5526.9526.5526.8526.850.94%30,620
Feb 16, 202627.0027.1026.4526.6026.60-0.37%30,507
Feb 13, 202626.6026.9026.4526.7026.70-47,764
Feb 12, 202626.9527.1526.5526.7026.70-0.93%48,288
Feb 11, 202627.3527.3526.9026.9526.95-1.46%25,167
Feb 10, 202627.5027.5527.1527.3527.35-0.36%33,527
Feb 9, 202627.7527.7527.2527.4527.45-0.72%37,513
Feb 6, 202627.4527.8027.0527.6527.650.36%31,949
Feb 5, 202627.5027.6027.0027.5527.550.55%52,850
Feb 4, 202626.6027.5026.6027.4027.403.01%40,104
Feb 3, 202627.2027.2526.4026.6026.60-2.03%40,516
Feb 2, 202626.5527.2526.4527.1527.151.50%24,798
Jan 30, 202626.8026.9026.4526.7526.75-0.19%35,178
Jan 29, 202627.4027.4026.6026.8026.80-1.29%36,316
Jan 28, 202626.5527.1526.4527.1527.151.69%36,692
Jan 27, 202626.8526.9026.6026.7026.70-0.56%26,645
Jan 26, 202627.3027.3526.7026.8526.85-1.29%46,857
Jan 23, 202627.0527.2526.9027.2027.200.18%42,490
Jan 22, 202627.0527.3526.9527.1527.151.69%35,217
Jan 21, 202626.2026.7526.0026.7026.701.91%46,039
Jan 20, 202626.4526.7526.2026.2026.20-1.50%72,897
Jan 19, 202627.0027.1026.6026.6026.60-2.21%53,038
Jan 16, 202627.3527.4027.0027.2027.20-0.55%43,608
Jan 15, 202627.9028.0027.3527.3527.35-1.44%56,853
Jan 14, 202628.8028.8027.7527.7527.75-3.65%99,377
Jan 13, 202628.5028.8028.3528.8028.801.05%29,126
Jan 12, 202628.6528.8028.2528.5028.50-0.87%28,475