Kinepolis Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	41.00	41.05	40.45	40.60	-	-1.10%	4,588
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
Jun 22, 2026	35.55	35.60	35.05	35.35	35.35	-0.56%	32,428
Jun 19, 2026	35.40	35.75	35.00	35.55	35.55	0.28%	27,133
Jun 18, 2026	35.25	35.60	34.70	35.45	35.45	0.42%	42,742
Jun 17, 2026	35.85	35.90	34.90	35.30	35.30	-0.70%	64,979
Jun 16, 2026	35.30	36.25	34.75	35.55	35.55	5.02%	97,573
Jun 15, 2026	33.70	34.70	33.65	33.85	33.85	1.65%	74,979
Jun 12, 2026	32.75	33.30	32.75	33.30	33.30	1.83%	55,476
Jun 11, 2026	32.70	33.40	32.50	32.70	32.70	-0.46%	77,909
Jun 10, 2026	31.00	32.85	30.95	32.85	32.85	6.48%	87,284
Jun 9, 2026	30.60	31.05	30.40	30.85	30.85	1.15%	23,870
Jun 8, 2026	30.00	30.75	29.95	30.50	30.50	0.49%	22,694
Jun 5, 2026	30.50	31.25	30.35	30.35	30.35	-0.49%	43,044
Jun 4, 2026	29.85	30.60	29.85	30.50	30.50	2.52%	24,179
Jun 3, 2026	30.00	30.40	29.60	29.75	29.75	-1.00%	21,284