Kinepolis Group NV (EBR:KIN)
Belgium · Delayed Price · Currency is EUR 29.75
-0.25 (-0.83%)
Oct 31, 2025, 5:35 PM CET
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.95 | 30.00 | 29.55 | 29.75 | 29.75 | -0.83% | 21,106 |
| Oct 30, 2025 | 30.00 | 30.20 | 29.90 | 30.00 | 30.00 | -0.33% | 21,690 |
| Oct 29, 2025 | 30.15 | 30.50 | 30.05 | 30.10 | 30.10 | -0.33% | 17,369 |
| Oct 28, 2025 | 29.85 | 30.40 | 29.85 | 30.20 | 30.20 | 1.00% | 17,835 |
| Oct 27, 2025 | 30.30 | 30.60 | 29.90 | 29.90 | 29.90 | -1.48% | 83,421 |
| Oct 24, 2025 | 30.20 | 30.55 | 30.10 | 30.35 | 30.35 | 1.17% | 25,349 |
| Oct 23, 2025 | 29.05 | 31.35 | 28.20 | 30.00 | 30.00 | -3.38% | 101,980 |
| Oct 22, 2025 | 31.15 | 31.45 | 30.95 | 31.05 | 31.05 | -0.48% | 64,245 |
| Oct 21, 2025 | 31.00 | 31.40 | 30.65 | 31.20 | 31.20 | 0.65% | 25,733 |
| Oct 20, 2025 | 30.95 | 31.25 | 30.60 | 31.00 | 31.00 | 0.16% | 25,328 |
| Oct 17, 2025 | 30.45 | 30.95 | 29.85 | 30.95 | 30.95 | 0.81% | 47,197 |
| Oct 16, 2025 | 30.80 | 30.85 | 30.30 | 30.70 | 30.70 | -0.32% | 24,816 |
| Oct 15, 2025 | 30.80 | 30.85 | 30.70 | 30.80 | 30.80 | - | 13,980 |
| Oct 14, 2025 | 30.80 | 30.85 | 30.45 | 30.80 | 30.80 | -0.65% | 33,687 |
| Oct 13, 2025 | 30.85 | 31.30 | 30.80 | 31.00 | 31.00 | 0.49% | 28,510 |
| Oct 10, 2025 | 30.90 | 31.20 | 30.80 | 30.85 | 30.85 | -0.16% | 35,050 |
| Oct 9, 2025 | 31.45 | 31.45 | 30.90 | 30.90 | 30.90 | -1.44% | 36,278 |
| Oct 8, 2025 | 31.00 | 31.45 | 30.90 | 31.35 | 31.35 | 1.29% | 19,718 |
| Oct 7, 2025 | 31.25 | 31.45 | 30.90 | 30.95 | 30.95 | -0.96% | 34,304 |
| Oct 6, 2025 | 31.70 | 31.75 | 31.25 | 31.25 | 31.25 | -1.26% | 20,894 |
| Oct 3, 2025 | 31.75 | 31.95 | 31.25 | 31.65 | 31.65 | -0.31% | 44,036 |
| Oct 2, 2025 | 31.90 | 32.00 | 31.65 | 31.75 | 31.75 | -0.31% | 28,196 |
| Oct 1, 2025 | 32.00 | 32.35 | 31.70 | 31.85 | 31.85 | -0.47% | 31,724 |
| Sep 30, 2025 | 32.10 | 32.20 | 31.85 | 32.00 | 32.00 | - | 18,967 |
| Sep 29, 2025 | 32.00 | 32.40 | 32.00 | 32.00 | 32.00 | 0.63% | 15,073 |
| Sep 26, 2025 | 31.70 | 31.85 | 31.55 | 31.80 | 31.80 | 0.32% | 18,990 |
| Sep 25, 2025 | 31.85 | 32.00 | 31.60 | 31.70 | 31.70 | -0.78% | 17,707 |
| Sep 24, 2025 | 32.05 | 32.10 | 31.70 | 31.95 | 31.95 | -0.62% | 28,247 |
| Sep 23, 2025 | 31.90 | 32.75 | 31.90 | 32.15 | 32.15 | -0.16% | 30,434 |
| Sep 22, 2025 | 32.25 | 32.30 | 31.90 | 32.20 | 32.20 | - | 24,390 |
| Sep 19, 2025 | 32.25 | 32.45 | 32.10 | 32.20 | 32.20 | -0.31% | 49,510 |
| Sep 18, 2025 | 32.35 | 32.50 | 32.20 | 32.30 | 32.30 | -0.15% | 15,662 |
| Sep 17, 2025 | 32.60 | 32.70 | 32.20 | 32.35 | 32.35 | -0.46% | 27,894 |
| Sep 16, 2025 | 32.35 | 32.80 | 32.15 | 32.50 | 32.50 | 0.46% | 27,222 |
| Sep 15, 2025 | 32.75 | 33.00 | 32.25 | 32.35 | 32.35 | -1.52% | 68,101 |
| Sep 12, 2025 | 33.05 | 33.25 | 32.65 | 32.85 | 32.85 | -0.61% | 52,682 |
| Sep 11, 2025 | 33.20 | 33.40 | 32.90 | 33.05 | 33.05 | -0.30% | 15,148 |
| Sep 10, 2025 | 33.45 | 33.45 | 33.00 | 33.15 | 33.15 | 0.15% | 25,652 |
| Sep 9, 2025 | 33.15 | 33.30 | 32.80 | 33.10 | 33.10 | - | 16,814 |
| Sep 8, 2025 | 32.95 | 33.20 | 32.75 | 33.10 | 33.10 | 0.46% | 10,875 |
| Sep 5, 2025 | 33.30 | 33.30 | 32.90 | 32.95 | 32.95 | -0.60% | 24,588 |
| Sep 4, 2025 | 33.00 | 33.60 | 33.00 | 33.15 | 33.15 | 0.45% | 19,982 |
| Sep 3, 2025 | 33.10 | 33.40 | 32.95 | 33.00 | 33.00 | 0.15% | 20,135 |
| Sep 2, 2025 | 34.20 | 34.20 | 32.95 | 32.95 | 32.95 | -3.51% | 50,054 |
| Sep 1, 2025 | 34.10 | 34.30 | 34.10 | 34.15 | 34.15 | 0.15% | 13,895 |
| Aug 29, 2025 | 34.90 | 34.90 | 34.05 | 34.10 | 34.10 | -1.87% | 44,298 |
| Aug 28, 2025 | 34.90 | 35.10 | 34.75 | 34.75 | 34.75 | - | 22,705 |
| Aug 27, 2025 | 35.00 | 35.10 | 34.70 | 34.75 | 34.75 | -0.86% | 28,330 |
| Aug 26, 2025 | 35.35 | 35.40 | 35.05 | 35.05 | 35.05 | -0.43% | 23,891 |
| Aug 25, 2025 | 35.35 | 35.65 | 35.10 | 35.20 | 35.20 | -0.85% | 14,475 |