Kinepolis Group NV (EBR:KIN)
Belgium · Delayed Price · Currency is EUR 28.35
+0.80 (2.90%)
Apr 10, 2026, 5:37 PM CET
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 27.85 | 28.55 | 27.85 | 28.35 | 28.35 | 2.90% | 33,270 |
| Apr 9, 2026 | 27.70 | 27.90 | 27.30 | 27.55 | 27.55 | -0.18% | 32,724 |
| Apr 8, 2026 | 27.95 | 28.00 | 27.60 | 27.60 | 27.60 | 1.85% | 34,319 |
| Apr 7, 2026 | 27.10 | 27.90 | 27.00 | 27.10 | 27.10 | 1.88% | 64,421 |
| Apr 2, 2026 | 26.30 | 26.80 | 26.15 | 26.60 | 26.60 | 0.38% | 18,303 |
| Apr 1, 2026 | 26.40 | 26.75 | 26.40 | 26.50 | 26.50 | 1.73% | 31,912 |
| Mar 31, 2026 | 25.95 | 26.20 | 25.85 | 26.05 | 26.05 | 1.36% | 29,717 |
| Mar 30, 2026 | 25.10 | 25.85 | 25.05 | 25.70 | 25.70 | 1.98% | 30,640 |
| Mar 27, 2026 | 25.80 | 25.85 | 25.10 | 25.20 | 25.20 | -2.51% | 42,293 |
| Mar 26, 2026 | 26.00 | 26.00 | 25.60 | 25.85 | 25.85 | -0.39% | 25,290 |
| Mar 25, 2026 | 25.30 | 26.20 | 25.30 | 25.95 | 25.95 | 3.18% | 33,021 |
| Mar 24, 2026 | 25.10 | 25.40 | 24.75 | 25.15 | 25.15 | 1.00% | 28,408 |
| Mar 23, 2026 | 23.80 | 25.25 | 23.70 | 24.90 | 24.90 | 2.26% | 73,553 |
| Mar 20, 2026 | 24.90 | 24.90 | 24.35 | 24.35 | 24.35 | -1.42% | 59,254 |
| Mar 19, 2026 | 24.70 | 24.95 | 24.55 | 24.70 | 24.70 | -1.40% | 34,540 |
| Mar 18, 2026 | 25.10 | 25.30 | 24.85 | 25.05 | 25.05 | -0.60% | 51,660 |
| Mar 17, 2026 | 25.15 | 25.35 | 25.05 | 25.20 | 25.20 | - | 30,623 |
| Mar 16, 2026 | 25.55 | 25.55 | 25.05 | 25.20 | 25.20 | -0.79% | 31,011 |
| Mar 13, 2026 | 25.50 | 25.65 | 25.25 | 25.40 | 25.40 | -1.36% | 36,713 |
| Mar 12, 2026 | 25.60 | 25.85 | 25.45 | 25.75 | 25.75 | 0.59% | 39,703 |
| Mar 11, 2026 | 25.75 | 25.90 | 25.60 | 25.60 | 25.60 | -0.97% | 28,274 |
| Mar 10, 2026 | 26.40 | 26.40 | 25.60 | 25.85 | 25.85 | -0.39% | 47,008 |
| Mar 9, 2026 | 26.00 | 26.40 | 25.80 | 25.95 | 25.95 | -2.08% | 32,767 |
| Mar 6, 2026 | 26.60 | 26.80 | 26.20 | 26.50 | 26.50 | 0.19% | 33,922 |
| Mar 5, 2026 | 26.30 | 26.55 | 26.15 | 26.45 | 26.45 | 0.19% | 24,196 |
| Mar 4, 2026 | 26.00 | 26.65 | 25.90 | 26.40 | 26.40 | 1.73% | 26,006 |
| Mar 3, 2026 | 26.50 | 26.50 | 25.85 | 25.95 | 25.95 | -2.81% | 45,505 |
| Mar 2, 2026 | 26.45 | 27.05 | 26.15 | 26.70 | 26.70 | -2.02% | 39,082 |
| Feb 27, 2026 | 26.95 | 27.35 | 26.75 | 27.25 | 27.25 | 1.30% | 39,042 |
| Feb 26, 2026 | 26.50 | 26.90 | 26.20 | 26.90 | 26.90 | 1.89% | 21,612 |
| Feb 25, 2026 | 26.85 | 27.00 | 26.35 | 26.40 | 26.40 | -1.68% | 42,602 |
| Feb 24, 2026 | 25.85 | 27.15 | 25.85 | 26.85 | 26.85 | 3.67% | 45,939 |
| Feb 23, 2026 | 25.75 | 26.30 | 25.70 | 25.90 | 25.90 | 0.58% | 72,963 |
| Feb 20, 2026 | 26.20 | 26.40 | 25.70 | 25.75 | 25.75 | -2.65% | 102,084 |
| Feb 19, 2026 | 26.35 | 27.05 | 25.60 | 26.45 | 26.45 | -2.22% | 130,418 |
| Feb 18, 2026 | 27.05 | 27.30 | 26.70 | 27.05 | 27.05 | 0.74% | 40,815 |
| Feb 17, 2026 | 26.55 | 26.95 | 26.55 | 26.85 | 26.85 | 0.94% | 30,620 |
| Feb 16, 2026 | 27.00 | 27.10 | 26.45 | 26.60 | 26.60 | -0.37% | 30,507 |
| Feb 13, 2026 | 26.60 | 26.90 | 26.45 | 26.70 | 26.70 | - | 47,764 |
| Feb 12, 2026 | 26.95 | 27.15 | 26.55 | 26.70 | 26.70 | -0.93% | 48,288 |
| Feb 11, 2026 | 27.35 | 27.35 | 26.90 | 26.95 | 26.95 | -1.46% | 25,167 |
| Feb 10, 2026 | 27.50 | 27.55 | 27.15 | 27.35 | 27.35 | -0.36% | 33,527 |
| Feb 9, 2026 | 27.75 | 27.75 | 27.25 | 27.45 | 27.45 | -0.72% | 37,513 |
| Feb 6, 2026 | 27.45 | 27.80 | 27.05 | 27.65 | 27.65 | 0.36% | 31,949 |
| Feb 5, 2026 | 27.50 | 27.60 | 27.00 | 27.55 | 27.55 | 0.55% | 52,850 |
| Feb 4, 2026 | 26.60 | 27.50 | 26.60 | 27.40 | 27.40 | 3.01% | 40,104 |
| Feb 3, 2026 | 27.20 | 27.25 | 26.40 | 26.60 | 26.60 | -2.03% | 40,516 |
| Feb 2, 2026 | 26.55 | 27.25 | 26.45 | 27.15 | 27.15 | 1.50% | 24,798 |
| Jan 30, 2026 | 26.80 | 26.90 | 26.45 | 26.75 | 26.75 | -0.19% | 35,178 |
| Jan 29, 2026 | 27.40 | 27.40 | 26.60 | 26.80 | 26.80 | -1.29% | 36,316 |