Kinepolis Group NV (EBR:KIN)
Belgium flag Belgium · Delayed Price · Currency is EUR
32.95
-0.20 (-0.60%)
Sep 5, 2025, 5:35 PM CET

Kinepolis Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202533.3033.3032.9032.9532.95-0.60%24,588
Sep 4, 202533.0033.6033.0033.1533.150.45%19,982
Sep 3, 202533.1033.4032.9533.0033.000.15%20,135
Sep 2, 202534.2034.2032.9532.9532.95-3.51%50,054
Sep 1, 202534.1034.3034.1034.1534.150.15%13,895
Aug 29, 202534.9034.9034.0534.1034.10-1.87%44,298
Aug 28, 202534.9035.1034.7534.7534.75-22,705
Aug 27, 202535.0035.1034.7034.7534.75-0.86%28,330
Aug 26, 202535.3535.4035.0535.0535.05-0.43%23,891
Aug 25, 202535.3535.6535.1035.2035.20-0.85%14,475
Aug 22, 202534.5535.5034.5035.5035.502.90%40,357
Aug 21, 202535.6035.6034.0034.5034.50-5.99%163,567
Aug 20, 202536.6537.1036.3036.7036.700.69%23,666
Aug 19, 202536.5536.9036.3036.4536.45-0.27%20,028
Aug 18, 202536.6537.1036.2036.5536.550.97%24,419
Aug 15, 202536.3036.6036.2036.2036.20-14,065
Aug 14, 202535.8036.3035.4536.2036.201.97%17,493
Aug 13, 202535.2535.8035.2535.5035.500.42%8,475
Aug 12, 202535.7035.8035.3535.3535.35-0.84%23,008
Aug 11, 202535.0035.7035.0035.6535.651.86%15,544
Aug 8, 202535.0035.3534.9035.0035.00-14,311
Aug 7, 202534.7035.2034.7035.0035.000.72%12,783
Aug 6, 202535.6535.8034.7034.7534.75-2.52%36,663
Aug 5, 202535.6035.9535.5035.6535.650.14%8,007
Aug 4, 202536.0036.0535.4535.6035.60-0.56%13,441
Aug 1, 202536.1536.2035.6535.8035.80-1.65%12,639
Jul 31, 202535.9537.1035.7536.4036.401.68%32,475
Jul 30, 202536.4536.4535.2535.8035.80-1.65%39,676
Jul 29, 202536.6537.0036.4036.4036.40-0.55%12,063
Jul 28, 202537.1037.2036.4036.6036.60-1.35%41,036
Jul 25, 202537.4037.4536.7537.1037.10-0.80%11,078
Jul 24, 202536.7537.4536.7037.4037.402.33%14,595
Jul 23, 202536.7036.9536.5536.5536.55-0.27%14,365
Jul 22, 202536.9036.9036.4036.6536.65-0.81%27,912
Jul 21, 202537.6037.6536.9536.9536.95-1.34%36,379
Jul 18, 202537.0037.9036.9537.4537.452.04%36,698
Jul 17, 202536.7036.8036.4536.7036.700.55%16,034
Jul 16, 202536.7037.0536.5036.5036.50-0.68%45,165
Jul 15, 202536.5537.8536.5036.7536.750.96%55,245
Jul 14, 202534.9536.5534.9536.4036.403.41%57,418
Jul 11, 202534.8035.7034.6035.2035.200.43%37,689
Jul 10, 202535.1535.2034.8035.0535.05-0.14%38,106
Jul 9, 202535.0035.4534.9035.1035.10-17,868
Jul 8, 202535.4035.4534.9035.1035.10-0.71%25,827
Jul 7, 202535.5035.5035.1035.3535.350.71%14,304
Jul 4, 202535.2035.3535.1035.1035.10-0.99%11,441
Jul 3, 202535.3035.4535.1035.4535.450.28%12,235
Jul 2, 202535.3035.4034.9035.3535.350.28%20,502
Jul 1, 202535.9535.9535.1535.2535.25-1.95%27,377
Jun 30, 202536.1536.4035.9535.9535.950.42%13,746