Kinepolis Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	30.35	30.80	29.90	30.05	30.05	-0.83%	41,806
Jun 1, 2026	29.80	30.30	29.80	30.30	30.30	2.19%	24,448
May 29, 2026	29.60	30.30	29.60	29.65	29.65	-	31,317
May 28, 2026	29.45	29.85	29.15	29.65	29.65	0.17%	14,306
May 27, 2026	29.85	30.05	29.50	29.60	29.60	-0.17%	17,642
May 26, 2026	29.80	30.15	29.65	29.65	29.65	-0.17%	20,055
May 25, 2026	29.55	29.80	29.35	29.70	29.70	1.37%	10,261
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