Kinepolis Group NV (EBR:KIN)
Belgium · Delayed Price · Currency is EUR 29.30
-0.55 (-1.84%)
May 22, 2026, 5:35 PM CET
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.00 | 30.20 | 29.30 | 29.30 | 29.30 | -1.84% | 19,169 |
| May 21, 2026 | 29.35 | 30.15 | 29.30 | 29.85 | 29.85 | 1.88% | 19,699 |
| May 20, 2026 | 29.35 | 29.70 | 29.10 | 29.30 | 29.30 | 0.34% | 20,053 |
| May 19, 2026 | 29.65 | 30.10 | 29.10 | 29.20 | 29.20 | -0.85% | 16,114 |
| May 18, 2026 | 29.20 | 29.60 | 28.80 | 29.45 | 29.45 | 0.36% | 39,984 |
| May 15, 2026 | 29.85 | 30.20 | 29.80 | 29.80 | 29.35 | -0.33% | 22,842 |
| May 14, 2026 | 29.80 | 30.00 | 29.65 | 29.90 | 29.44 | 1.18% | 9,814 |
| May 13, 2026 | 29.55 | 29.90 | 29.30 | 29.55 | 29.10 | - | 12,468 |
| May 12, 2026 | 29.75 | 29.85 | 29.40 | 29.55 | 29.10 | -1.34% | 16,047 |
| May 11, 2026 | 29.70 | 30.10 | 29.60 | 29.95 | 29.49 | 0.84% | 32,593 |
| May 8, 2026 | 30.00 | 30.15 | 29.70 | 29.70 | 29.25 | -1.66% | 20,849 |
| May 7, 2026 | 30.35 | 30.85 | 30.20 | 30.20 | 29.74 | -0.49% | 20,652 |
| May 6, 2026 | 29.95 | 30.90 | 29.85 | 30.35 | 29.89 | 1.68% | 39,360 |
| May 5, 2026 | 30.55 | 30.55 | 29.60 | 29.85 | 29.39 | -1.49% | 32,146 |
| May 4, 2026 | 30.60 | 30.80 | 30.30 | 30.30 | 29.84 | -0.98% | 23,622 |
| Apr 30, 2026 | 30.60 | 30.85 | 30.30 | 30.60 | 30.13 | -0.16% | 32,839 |
| Apr 29, 2026 | 31.00 | 31.00 | 30.60 | 30.65 | 30.18 | -0.81% | 18,067 |
| Apr 28, 2026 | 30.50 | 31.10 | 30.25 | 30.90 | 30.43 | 1.48% | 44,049 |
| Apr 27, 2026 | 29.15 | 31.10 | 29.15 | 30.45 | 29.99 | 5.91% | 47,436 |
| Apr 24, 2026 | 29.45 | 29.80 | 28.70 | 28.75 | 28.31 | -3.04% | 34,138 |
| Apr 23, 2026 | 30.65 | 30.90 | 29.35 | 29.65 | 29.20 | -1.00% | 79,603 |
| Apr 22, 2026 | 30.20 | 30.25 | 29.70 | 29.95 | 29.49 | -1.48% | 29,716 |
| Apr 21, 2026 | 30.35 | 30.75 | 30.15 | 30.40 | 29.94 | 0.66% | 26,211 |
| Apr 20, 2026 | 30.35 | 30.65 | 30.00 | 30.20 | 29.74 | -0.82% | 50,213 |
| Apr 17, 2026 | 29.80 | 30.60 | 29.70 | 30.45 | 29.99 | 2.01% | 46,142 |
| Apr 16, 2026 | 29.55 | 29.95 | 29.25 | 29.85 | 29.39 | 1.53% | 45,035 |
| Apr 15, 2026 | 29.30 | 29.80 | 29.25 | 29.40 | 28.95 | 0.17% | 34,859 |
| Apr 14, 2026 | 28.00 | 29.75 | 28.00 | 29.35 | 28.90 | 4.82% | 67,642 |
| Apr 13, 2026 | 28.20 | 28.35 | 27.90 | 28.00 | 27.57 | -1.23% | 39,135 |
| Apr 10, 2026 | 27.85 | 28.55 | 27.85 | 28.35 | 27.92 | 2.90% | 33,270 |
| Apr 9, 2026 | 27.70 | 27.90 | 27.30 | 27.55 | 27.13 | -0.18% | 32,724 |
| Apr 8, 2026 | 27.95 | 28.00 | 27.60 | 27.60 | 27.18 | 1.85% | 34,319 |
| Apr 7, 2026 | 27.10 | 27.90 | 27.00 | 27.10 | 26.69 | 1.88% | 64,421 |
| Apr 2, 2026 | 26.30 | 26.80 | 26.15 | 26.60 | 26.19 | 0.38% | 18,303 |
| Apr 1, 2026 | 26.40 | 26.75 | 26.40 | 26.50 | 26.10 | 1.73% | 31,912 |
| Mar 31, 2026 | 25.95 | 26.20 | 25.85 | 26.05 | 25.65 | 1.36% | 29,717 |
| Mar 30, 2026 | 25.10 | 25.85 | 25.05 | 25.70 | 25.31 | 1.98% | 30,640 |
| Mar 27, 2026 | 25.80 | 25.85 | 25.10 | 25.20 | 24.82 | -2.51% | 42,293 |
| Mar 26, 2026 | 26.00 | 26.00 | 25.60 | 25.85 | 25.46 | -0.39% | 25,290 |
| Mar 25, 2026 | 25.30 | 26.20 | 25.30 | 25.95 | 25.55 | 3.18% | 33,021 |
| Mar 24, 2026 | 25.10 | 25.40 | 24.75 | 25.15 | 24.77 | 1.00% | 28,408 |
| Mar 23, 2026 | 23.80 | 25.25 | 23.70 | 24.90 | 24.52 | 2.26% | 73,553 |
| Mar 20, 2026 | 24.90 | 24.90 | 24.35 | 24.35 | 23.98 | -1.42% | 59,254 |
| Mar 19, 2026 | 24.70 | 24.95 | 24.55 | 24.70 | 24.32 | -1.40% | 34,540 |
| Mar 18, 2026 | 25.10 | 25.30 | 24.85 | 25.05 | 24.67 | -0.60% | 51,660 |
| Mar 17, 2026 | 25.15 | 25.35 | 25.05 | 25.20 | 24.82 | - | 30,623 |
| Mar 16, 2026 | 25.55 | 25.55 | 25.05 | 25.20 | 24.82 | -0.79% | 31,011 |
| Mar 13, 2026 | 25.50 | 25.65 | 25.25 | 25.40 | 25.01 | -1.36% | 36,713 |
| Mar 12, 2026 | 25.60 | 25.85 | 25.45 | 25.75 | 25.36 | 0.59% | 39,703 |
| Mar 11, 2026 | 25.75 | 25.90 | 25.60 | 25.60 | 25.21 | -0.97% | 28,274 |