Kinepolis Group NV (EBR:KIN)
Belgium · Delayed Price · Currency is EUR 46.70
+0.40 (0.86%)
Aug 31, 2026, 5:35 PM CET
Kinepolis Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 46.75 | 47.35 | 46.20 | 47.05 | - | 1.62% | 39,666 |
| Aug 28, 2026 | 45.50 | 46.30 | 45.50 | 46.30 | 46.30 | 1.31% | 36,546 |
| Aug 27, 2026 | 45.25 | 46.00 | 44.75 | 45.70 | 45.70 | 0.55% | 38,699 |
| Aug 26, 2026 | 46.40 | 46.40 | 45.45 | 45.45 | 45.45 | -1.84% | 50,287 |
| Aug 25, 2026 | 45.90 | 46.50 | 45.75 | 46.30 | 46.30 | 0.98% | 75,302 |
| Aug 24, 2026 | 45.10 | 45.95 | 44.90 | 45.85 | 45.85 | 2.34% | 136,749 |
| Aug 21, 2026 | 44.65 | 45.10 | 44.30 | 44.80 | 44.80 | 1.01% | 103,704 |
| Aug 20, 2026 | 43.50 | 44.75 | 43.35 | 44.35 | 44.35 | 3.74% | 198,469 |
| Aug 19, 2026 | 41.55 | 42.75 | 41.50 | 42.75 | 42.75 | 2.52% | 64,862 |
| Aug 18, 2026 | 41.30 | 41.80 | 41.10 | 41.70 | 41.70 | 0.97% | 27,727 |
| Aug 17, 2026 | 41.50 | 42.05 | 41.00 | 41.30 | 41.30 | -0.36% | 47,849 |
| Aug 14, 2026 | 40.80 | 41.70 | 40.80 | 41.45 | 41.45 | 1.34% | 18,595 |
| Aug 13, 2026 | 40.75 | 41.15 | 40.60 | 40.90 | 40.90 | 0.62% | 16,067 |
| Aug 12, 2026 | 41.15 | 41.15 | 40.55 | 40.65 | 40.65 | -1.22% | 27,370 |
| Aug 11, 2026 | 41.00 | 41.45 | 40.45 | 41.15 | 41.15 | 0.24% | 36,333 |
| Aug 10, 2026 | 41.50 | 41.65 | 40.80 | 41.05 | 41.05 | -1.08% | 32,450 |
| Aug 7, 2026 | 41.35 | 41.70 | 41.25 | 41.50 | 41.50 | -0.12% | 21,747 |
| Aug 6, 2026 | 41.50 | 41.75 | 41.30 | 41.55 | 41.55 | 0.12% | 23,173 |
| Aug 5, 2026 | 40.90 | 41.70 | 40.20 | 41.50 | 41.50 | 0.97% | 36,656 |
| Aug 4, 2026 | 41.60 | 41.80 | 41.05 | 41.10 | 41.10 | -0.96% | 24,154 |
| Aug 3, 2026 | 40.60 | 42.15 | 40.60 | 41.50 | 41.50 | 2.47% | 61,383 |
| Jul 31, 2026 | 40.90 | 40.90 | 39.90 | 40.50 | 40.50 | -1.10% | 39,635 |
| Jul 30, 2026 | 41.20 | 41.35 | 40.80 | 40.95 | 40.95 | -1.21% | 34,201 |
| Jul 29, 2026 | 40.60 | 41.45 | 40.40 | 41.45 | 41.45 | 2.35% | 47,128 |
| Jul 28, 2026 | 39.60 | 40.60 | 39.40 | 40.50 | 40.50 | 2.27% | 67,333 |
| Jul 27, 2026 | 38.65 | 40.45 | 38.65 | 39.60 | 39.60 | 3.94% | 172,584 |
| Jul 24, 2026 | 37.95 | 38.35 | 37.95 | 38.10 | 38.10 | - | 18,807 |
| Jul 23, 2026 | 38.90 | 38.90 | 37.80 | 38.10 | 38.10 | -1.80% | 14,106 |
| Jul 22, 2026 | 38.65 | 39.00 | 38.50 | 38.80 | 38.80 | 0.39% | 14,788 |
| Jul 21, 2026 | 38.70 | 39.70 | 38.50 | 38.65 | 38.65 | -0.39% | 44,407 |
| Jul 20, 2026 | 37.60 | 38.80 | 37.30 | 38.80 | 38.80 | 3.33% | 54,054 |
| Jul 17, 2026 | 38.10 | 38.13 | 37.25 | 37.55 | 37.55 | -1.70% | 22,750 |
| Jul 16, 2026 | 37.75 | 38.20 | 37.45 | 38.20 | 38.20 | 0.66% | 31,523 |
| Jul 15, 2026 | 37.45 | 37.95 | 37.10 | 37.95 | 37.95 | 1.07% | 20,347 |
| Jul 14, 2026 | 37.00 | 37.60 | 36.75 | 37.55 | 37.55 | 1.21% | 46,331 |
| Jul 13, 2026 | 36.30 | 37.20 | 36.30 | 37.10 | 37.10 | 1.92% | 35,993 |
| Jul 10, 2026 | 36.20 | 36.45 | 35.90 | 36.40 | 36.40 | 1.53% | 19,852 |
| Jul 9, 2026 | 35.65 | 36.20 | 35.65 | 35.85 | 35.85 | 0.56% | 9,726 |
| Jul 8, 2026 | 36.00 | 36.35 | 35.40 | 35.65 | 35.65 | -1.38% | 29,660 |
| Jul 7, 2026 | 36.00 | 36.30 | 35.55 | 36.15 | 36.15 | 0.42% | 13,346 |
| Jul 6, 2026 | 36.80 | 37.10 | 36.00 | 36.00 | 36.00 | -2.70% | 69,516 |
| Jul 3, 2026 | 36.80 | 37.35 | 36.50 | 37.00 | 37.00 | 1.37% | 43,412 |
| Jul 2, 2026 | 35.25 | 36.65 | 35.25 | 36.50 | 36.50 | 2.67% | 27,775 |
| Jul 1, 2026 | 35.55 | 35.55 | 34.30 | 35.55 | 35.55 | 0.28% | 30,016 |
| Jun 30, 2026 | 36.45 | 36.55 | 35.30 | 35.45 | 35.45 | -2.48% | 27,998 |
| Jun 29, 2026 | 36.70 | 36.90 | 36.35 | 36.35 | 36.35 | -0.41% | 26,317 |
| Jun 26, 2026 | 35.50 | 36.50 | 35.50 | 36.50 | 36.50 | 2.38% | 31,151 |
| Jun 25, 2026 | 35.35 | 36.05 | 35.10 | 35.65 | 35.65 | 0.71% | 84,526 |
| Jun 24, 2026 | 35.60 | 35.75 | 35.20 | 35.40 | 35.40 | -0.28% | 14,197 |
| Jun 23, 2026 | 35.10 | 35.65 | 34.85 | 35.50 | 35.50 | 0.42% | 29,638 |