Kinepolis Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	26.45	26.65	26.15	26.50	-	-2.75%	12,048
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
Jan 28, 2026	26.55	27.15	26.45	27.15	27.15	1.69%	36,692
Jan 27, 2026	26.85	26.90	26.60	26.70	26.70	-0.56%	26,645
Jan 26, 2026	27.30	27.35	26.70	26.85	26.85	-1.29%	46,857
Jan 23, 2026	27.05	27.25	26.90	27.20	27.20	0.18%	42,490
Jan 22, 2026	27.05	27.35	26.95	27.15	27.15	1.69%	35,217
Jan 21, 2026	26.20	26.75	26.00	26.70	26.70	1.91%	46,039
Jan 20, 2026	26.45	26.75	26.20	26.20	26.20	-1.50%	72,897
Jan 19, 2026	27.00	27.10	26.60	26.60	26.60	-2.21%	53,038
Jan 16, 2026	27.35	27.40	27.00	27.20	27.20	-0.55%	43,608
Jan 15, 2026	27.90	28.00	27.35	27.35	27.35	-1.44%	56,853
Jan 14, 2026	28.80	28.80	27.75	27.75	27.75	-3.65%	99,377
Jan 13, 2026	28.50	28.80	28.35	28.80	28.80	1.05%	29,126
Jan 12, 2026	28.65	28.80	28.25	28.50	28.50	-0.87%	28,475
Jan 9, 2026	28.30	28.90	27.80	28.75	28.75	1.59%	94,876
Jan 8, 2026	28.95	28.95	28.30	28.30	28.30	-2.75%	52,129
Jan 7, 2026	29.50	29.60	28.70	29.10	29.10	-1.02%	71,302
Jan 6, 2026	29.80	29.90	29.40	29.40	29.40	-1.01%	22,358
Jan 5, 2026	30.00	30.35	29.35	29.70	29.70	-0.67%	41,125
Jan 2, 2026	30.10	30.50	29.80	29.90	29.90	-0.33%	31,021
Dec 31, 2025	29.95	30.00	29.75	30.00	30.00	0.33%	16,570
Dec 30, 2025	29.80	30.20	29.70	29.90	29.90	0.17%	43,876
Dec 29, 2025	29.80	29.95	29.50	29.85	29.85	0.51%	28,928
Dec 24, 2025	29.30	29.75	29.30	29.70	29.70	1.02%	17,273
Dec 23, 2025	29.60	29.70	29.35	29.40	29.40	-0.34%	21,429
Dec 22, 2025	29.50	29.65	29.20	29.50	29.50	0.17%	24,733
Dec 19, 2025	29.45	29.50	29.00	29.45	29.45	-0.67%	24,057
Dec 18, 2025	29.10	29.65	29.00	29.65	29.65	1.54%	27,131