ETR:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.97	25.14	23.97	24.94	24.94	2.51%	3,677
Mar 26, 2026	24.96	25.31	24.10	24.33	24.33	-4.02%	3,142
Mar 25, 2026	25.00	25.61	24.95	25.35	25.35	5.27%	4,060
Mar 24, 2026	23.80	24.18	23.49	24.08	24.08	1.69%	6,174
Mar 23, 2026	21.15	24.12	21.05	23.68	23.68	2.47%	18,598
Mar 20, 2026	23.80	24.11	22.84	23.11	23.11	-1.41%	8,945
Mar 19, 2026	24.59	24.59	22.85	23.44	23.44	-7.64%	28,070
Mar 18, 2026	26.70	26.99	25.18	25.38	25.38	-5.05%	15,632
Mar 17, 2026	26.76	27.60	26.71	26.73	26.73	0.98%	1,621
Mar 16, 2026	26.56	27.40	25.66	26.47	26.47	-1.53%	7,018
Mar 13, 2026	28.50	28.50	26.61	26.88	26.88	-4.68%	5,445
Mar 12, 2026	28.30	28.59	27.80	28.20	28.20	1.26%	2,711
Mar 11, 2026	28.44	28.44	27.16	27.85	27.85	-1.56%	1,214
Mar 10, 2026	27.30	28.68	27.30	28.29	28.26	3.06%	9,210
Mar 9, 2026	27.61	27.61	26.63	27.45	27.42	-1.89%	12,356
Mar 6, 2026	27.94	28.84	27.40	27.98	27.95	0.14%	17,151
Mar 5, 2026	29.21	29.56	27.92	27.94	27.91	-4.48%	11,563
Mar 4, 2026	29.50	30.16	29.00	29.25	29.21	-0.34%	17,254
Mar 3, 2026	31.05	31.09	28.35	29.35	29.31	-5.48%	31,510
Mar 2, 2026	32.90	33.00	30.70	31.05	31.01	-1.18%	38,250
Feb 27, 2026	31.03	31.58	30.80	31.42	31.38	2.65%	4,161
Feb 26, 2026	30.50	30.78	29.81	30.61	30.57	-0.62%	6,758
Feb 25, 2026	30.90	31.12	30.37	30.80	30.76	1.42%	17,768
Feb 24, 2026	29.90	30.55	29.11	30.37	30.33	2.19%	10,894
Feb 23, 2026	28.90	29.90	28.65	29.72	29.68	5.28%	11,268
Feb 20, 2026	28.50	28.99	27.50	28.23	28.20	-1.36%	27,431
Feb 19, 2026	30.00	30.00	28.44	28.62	28.59	-3.08%	8,229
Feb 18, 2026	28.70	29.53	28.49	29.53	29.49	5.01%	9,706
Feb 17, 2026	28.00	28.35	27.40	28.12	28.09	-1.16%	12,193
Feb 16, 2026	28.86	28.92	28.45	28.45	28.42	-1.52%	2,603
Feb 13, 2026	27.95	28.98	27.50	28.89	28.85	3.22%	8,446
Feb 12, 2026	29.26	29.27	27.94	27.99	27.96	-2.68%	3,891
Feb 11, 2026	28.95	29.87	28.63	28.76	28.73	1.02%	20,433
Feb 10, 2026	28.26	28.70	28.18	28.47	28.44	0.64%	5,423
Feb 9, 2026	27.40	28.37	27.27	28.29	28.26	3.51%	7,919
Feb 6, 2026	26.35	27.72	26.35	27.33	27.30	2.47%	5,755
Feb 5, 2026	27.61	27.66	26.36	26.67	26.64	-3.16%	30,869
Feb 4, 2026	28.80	28.99	27.42	27.54	27.51	-2.13%	23,822
Feb 3, 2026	28.41	28.72	27.64	28.14	28.11	5.83%	18,847
Feb 2, 2026	24.60	27.52	24.03	26.59	26.56	-4.87%	82,351
Jan 30, 2026	28.80	29.50	26.89	27.95	27.92	-7.85%	69,427
Jan 29, 2026	32.68	32.68	29.89	30.33	30.29	-4.35%	10,094
Jan 28, 2026	32.30	32.41	31.60	31.71	31.67	1.70%	14,180
Jan 27, 2026	32.25	32.46	30.83	31.18	31.14	-4.27%	7,159
Jan 26, 2026	32.45	32.89	32.14	32.57	32.53	2.65%	32,728
Jan 23, 2026	31.57	31.79	30.96	31.73	31.69	1.37%	11,621
Jan 22, 2026	30.63	31.32	30.02	31.30	31.26	0.48%	11,009
Jan 21, 2026	32.36	32.53	30.83	31.15	31.11	2.00%	17,492
Jan 20, 2026	30.00	30.59	29.60	30.54	30.50	2.21%	6,808
Jan 19, 2026	29.48	29.88	29.45	29.88	29.84	3.93%	4,156