ETR:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.86	20.22	19.55	19.93	19.93	0.38%	3,811
Jul 30, 2026	20.45	20.74	19.76	19.86	19.86	-1.51%	1,810
Jul 29, 2026	20.66	21.08	20.06	20.16	20.16	-2.66%	1,736
Jul 28, 2026	20.71	20.78	20.39	20.71	20.71	-0.62%	511
Jul 27, 2026	21.31	21.49	20.69	20.84	20.84	-1.65%	1,734
Jul 24, 2026	20.73	21.28	20.73	21.19	21.19	3.01%	1,586
Jul 23, 2026	20.98	20.98	20.57	20.57	20.57	-4.68%	2,222
Jul 22, 2026	20.86	21.61	20.86	21.58	21.58	5.47%	448
Jul 21, 2026	20.37	20.51	20.04	20.46	20.46	3.36%	4,569
Jul 20, 2026	19.55	19.99	19.55	19.80	19.80	-0.05%	12,707
Jul 17, 2026	19.87	20.00	19.52	19.81	19.81	-1.07%	1,298
Jul 16, 2026	20.31	20.42	19.89	20.02	20.02	-2.58%	1,667
Jul 15, 2026	21.14	21.14	20.50	20.55	20.55	-2.51%	369
Jul 14, 2026	20.52	21.38	20.52	21.08	21.08	1.35%	1,166
Jul 13, 2026	20.87	21.02	20.67	20.80	20.80	-0.48%	1,075
Jul 10, 2026	21.17	21.20	20.85	20.90	20.90	-	3,870
Jul 9, 2026	20.44	20.90	20.44	20.90	20.90	5.08%	436
Jul 8, 2026	20.82	20.95	19.82	19.89	19.89	-5.01%	4,540
Jul 7, 2026	21.32	21.63	20.82	20.94	20.94	-2.88%	1,139
Jul 6, 2026	22.11	22.35	21.40	21.56	21.56	-3.32%	4,854
Jul 3, 2026	22.21	22.49	21.96	22.30	22.30	3.10%	2,867
Jul 2, 2026	20.95	21.68	20.95	21.63	21.63	2.85%	1,363
Jul 1, 2026	20.80	21.39	20.44	21.03	21.03	3.04%	1,743
Jun 30, 2026	20.60	20.92	20.23	20.41	20.41	-1.50%	4,750
Jun 29, 2026	21.42	21.42	20.58	20.72	20.72	-3.94%	419
Jun 26, 2026	21.16	21.62	21.06	21.57	21.57	1.17%	870
Jun 25, 2026	20.90	21.46	20.80	21.32	21.32	2.95%	1,139
Jun 24, 2026	22.00	22.00	20.71	20.71	20.71	-6.75%	4,242
Jun 23, 2026	22.56	22.56	22.01	22.21	22.21	-2.67%	480
Jun 22, 2026	22.90	23.02	22.68	22.82	22.82	-0.04%	360
Jun 19, 2026	22.51	23.01	22.43	22.83	22.83	-2.44%	16,999
Jun 18, 2026	24.18	24.26	23.40	23.40	23.40	-5.95%	7,606
Jun 17, 2026	24.04	24.92	23.88	24.88	24.88	4.32%	5,480
Jun 16, 2026	23.43	24.15	23.43	23.85	23.85	0.13%	1,960
Jun 15, 2026	23.12	23.92	22.92	23.82	23.82	8.82%	3,493
Jun 12, 2026	20.90	22.16	20.90	21.89	21.89	4.89%	933
Jun 11, 2026	20.40	20.87	20.36	20.87	20.87	-0.43%	3,538
Jun 10, 2026	21.55	21.55	20.86	20.96	20.96	-3.14%	6,022
Jun 9, 2026	22.60	22.84	21.64	21.64	21.64	-4.33%	5,727
Jun 8, 2026	22.82	23.15	22.24	22.62	22.62	-1.52%	7,279
Jun 5, 2026	24.15	24.65	22.97	22.97	22.97	-6.74%	1,837
Jun 4, 2026	24.20	24.87	24.08	24.63	24.63	1.40%	1,228
Jun 3, 2026	24.55	24.98	24.17	24.29	24.29	-3.73%	5,903
Jun 2, 2026	25.70	25.70	24.97	25.23	25.23	0.68%	747
Jun 1, 2026	25.75	25.75	24.68	25.06	25.06	-3.24%	3,692
May 29, 2026	25.38	26.03	25.00	25.90	25.90	4.82%	1,800
May 28, 2026	23.99	24.94	23.78	24.71	24.71	-0.60%	3,318
May 27, 2026	25.00	25.03	24.53	24.86	24.86	-0.48%	2,103
May 26, 2026	24.76	25.19	24.51	24.98	24.98	-3.66%	667
May 25, 2026	25.20	25.93	25.00	25.93	25.93	6.36%	516