Skip to main content
logo
Kinross Gold Corporation (ETR:KIN2)
Germany flag Germany · Delayed Price · Currency is EUR
21.18
-0.04 (-0.19%)
Oct 1, 2026, 5:35 PM CET

ETR:KIN2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202621.5521.5521.1821.1821.18-0.19%629
Sep 30, 202621.3921.7121.2021.2221.22-0.47%2,564
Sep 29, 202621.3721.7421.2021.3221.321.38%2,367
Sep 28, 202621.4021.4020.8021.0321.03-3.09%5,578
Sep 25, 202621.6021.9021.5021.7021.701.97%4,270
Sep 24, 202624.2224.2221.2821.2821.28-11.85%5,746
Sep 23, 202624.7125.1023.9724.1424.14-1.75%1,171
Sep 22, 202624.2524.5923.9024.5724.571.78%5,239
Sep 21, 202624.3024.5124.0524.1424.14-1.47%267
Sep 18, 202625.2025.4924.3624.5024.50-1.61%827
Sep 17, 202624.7025.3024.6624.9024.901.84%11,330
Sep 16, 202624.4124.8024.3324.4524.451.71%6,235
Sep 15, 202624.7024.7024.0324.0424.04-1.60%1,215
Sep 14, 202624.7524.7524.1924.4324.43-2.98%6,076
Sep 11, 202625.1925.7025.0425.1825.180.36%1,190
Sep 10, 202625.9025.9024.9025.0925.09-3.24%5,741
Sep 9, 202626.2626.8625.9325.9325.93-1.67%2,375
Sep 8, 202626.6026.6026.3326.3726.370.42%7,148
Sep 7, 202626.7026.7026.2226.2626.26-1.98%554
Sep 4, 202627.2027.2026.3026.7926.79-1.07%5,113
Sep 3, 202626.5027.1826.5027.0827.084.48%4,483
Sep 2, 202625.3526.4425.3325.9225.92-2,788
Sep 1, 202626.5626.5625.3125.9225.92-1.56%4,822
Aug 31, 202627.0227.0526.1526.3326.33-4.60%2,148
Aug 28, 202627.8027.9527.3227.6027.60-0.90%643
Aug 27, 202627.7128.0927.6527.8527.850.14%754
Aug 26, 202628.4628.6327.5927.8127.81-1.52%3,770
Aug 25, 202628.0028.2727.7128.2428.240.61%3,286
Aug 24, 202628.0528.6028.0528.0728.071.08%2,998
Aug 21, 202626.8028.1126.8027.7727.774.87%13,391
Aug 20, 202625.5826.5424.8626.4826.482.93%8,245
Aug 19, 202622.3025.8022.3025.7625.739.94%3,795
Aug 18, 202624.0824.0923.4323.4323.40-2.82%4,864
Aug 17, 202624.4824.4823.6224.1124.082.51%6,174
Aug 14, 202623.0223.9023.0223.5223.491.73%493
Aug 13, 202623.5323.6023.1223.1223.09-3.38%4,035
Aug 12, 202623.5524.3623.5523.9323.900.97%4,482
Aug 11, 202623.5323.9923.5323.7023.67-0.17%3,959
Aug 10, 202623.8724.1923.3923.7423.710.47%8,187
Aug 7, 202622.5723.7122.5723.6323.605.77%3,076
Aug 6, 202622.2622.5921.9722.3422.310.40%7,474
Aug 5, 202620.9522.3420.9522.2522.228.27%4,019
Aug 4, 202620.4121.0520.4120.5520.522.44%2,596
Aug 3, 202620.3220.3219.8020.0620.030.65%853
Jul 31, 202619.8620.2219.5519.9319.900.38%3,811
Jul 30, 202620.4520.7419.7619.8619.83-1.51%1,810
Jul 29, 202620.6621.0820.0620.1620.13-2.66%1,736
Jul 28, 202620.7120.7820.3920.7120.68-0.62%511
Jul 27, 202621.3121.4920.6920.8420.81-1.65%1,734
Jul 24, 202620.7321.2820.7321.1921.163.01%1,586