ETR:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	27.80	27.80	27.35	27.40	-	-1.30%	1,296
Apr 22, 2026	28.07	28.20	27.66	27.76	27.76	-1.73%	8,334
Apr 21, 2026	29.00	29.30	28.14	28.25	28.25	-3.42%	5,789
Apr 20, 2026	28.99	29.48	28.99	29.25	29.25	-1.75%	6,165
Apr 17, 2026	28.95	29.87	28.45	29.77	29.77	4.38%	5,277
Apr 16, 2026	28.40	28.73	28.40	28.52	28.52	0.78%	1,728
Apr 15, 2026	29.05	29.07	28.25	28.30	28.30	-1.94%	4,272
Apr 14, 2026	28.60	29.24	28.60	28.86	28.86	2.09%	6,096
Apr 13, 2026	28.47	28.74	28.25	28.27	28.27	-1.33%	3,606
Apr 10, 2026	28.10	28.73	27.59	28.65	28.65	1.99%	4,002
Apr 9, 2026	28.05	28.63	27.78	28.09	28.09	-0.92%	6,683
Apr 8, 2026	28.50	28.85	27.91	28.35	28.35	5.12%	13,637
Apr 7, 2026	27.00	27.37	26.64	26.97	26.97	-0.74%	6,239
Apr 2, 2026	26.22	27.56	26.00	27.17	27.17	-2.16%	5,988
Apr 1, 2026	26.78	27.77	26.64	27.77	27.77	7.39%	17,746
Mar 31, 2026	25.15	26.04	25.11	25.86	25.86	2.13%	5,319
Mar 30, 2026	25.39	25.70	24.91	25.32	25.32	1.52%	6,351
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