ETR:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26.80	28.11	26.80	27.77	27.77	4.87%	13,391
Aug 20, 2026	25.58	26.54	24.86	26.48	26.48	2.93%	8,245
Aug 19, 2026	22.30	25.80	22.30	25.76	25.73	9.94%	3,795
Aug 18, 2026	24.08	24.09	23.43	23.43	23.40	-2.82%	4,864
Aug 17, 2026	24.48	24.48	23.62	24.11	24.08	2.51%	6,174
Aug 14, 2026	23.02	23.90	23.02	23.52	23.49	1.73%	493
Aug 13, 2026	23.53	23.60	23.12	23.12	23.09	-3.38%	4,035
Aug 12, 2026	23.55	24.36	23.55	23.93	23.90	0.97%	4,482
Aug 11, 2026	23.53	23.99	23.53	23.70	23.67	-0.17%	3,959
Aug 10, 2026	23.87	24.19	23.39	23.74	23.71	0.47%	8,187
Aug 7, 2026	22.57	23.71	22.57	23.63	23.60	5.77%	3,076
Aug 6, 2026	22.26	22.59	21.97	22.34	22.31	0.40%	7,474
Aug 5, 2026	20.95	22.34	20.95	22.25	22.22	8.27%	4,019
Aug 4, 2026	20.41	21.05	20.41	20.55	20.52	2.44%	2,596
Aug 3, 2026	20.32	20.32	19.80	20.06	20.03	0.65%	853
Jul 31, 2026	19.86	20.22	19.55	19.93	19.90	0.38%	3,811
Jul 30, 2026	20.45	20.74	19.76	19.86	19.83	-1.51%	1,810
Jul 29, 2026	20.66	21.08	20.06	20.16	20.13	-2.66%	1,736
Jul 28, 2026	20.71	20.78	20.39	20.71	20.68	-0.62%	511
Jul 27, 2026	21.31	21.49	20.69	20.84	20.81	-1.65%	1,734
Jul 24, 2026	20.73	21.28	20.73	21.19	21.16	3.01%	1,586
Jul 23, 2026	20.98	20.98	20.57	20.57	20.54	-4.68%	2,222
Jul 22, 2026	20.86	21.61	20.86	21.58	21.55	5.47%	448
Jul 21, 2026	20.37	20.51	20.04	20.46	20.43	3.36%	4,569
Jul 20, 2026	19.55	19.99	19.55	19.80	19.77	-0.05%	12,707
Jul 17, 2026	19.87	20.00	19.52	19.81	19.78	-1.07%	1,298
Jul 16, 2026	20.31	20.42	19.89	20.02	19.99	-2.58%	1,667
Jul 15, 2026	21.14	21.14	20.50	20.55	20.52	-2.51%	369
Jul 14, 2026	20.52	21.38	20.52	21.08	21.05	1.35%	1,166
Jul 13, 2026	20.87	21.02	20.67	20.80	20.77	-0.48%	1,075
Jul 10, 2026	21.17	21.20	20.85	20.90	20.87	-	3,870
Jul 9, 2026	20.44	20.90	20.44	20.90	20.87	5.08%	436
Jul 8, 2026	20.82	20.95	19.82	19.89	19.86	-5.01%	4,540
Jul 7, 2026	21.32	21.63	20.82	20.94	20.91	-2.88%	1,139
Jul 6, 2026	22.11	22.35	21.40	21.56	21.53	-3.32%	4,854
Jul 3, 2026	22.21	22.49	21.96	22.30	22.27	3.10%	2,867
Jul 2, 2026	20.95	21.68	20.95	21.63	21.60	2.85%	1,363
Jul 1, 2026	20.80	21.39	20.44	21.03	21.00	3.04%	1,743
Jun 30, 2026	20.60	20.92	20.23	20.41	20.38	-1.50%	4,750
Jun 29, 2026	21.42	21.42	20.58	20.72	20.69	-3.94%	419
Jun 26, 2026	21.16	21.62	21.06	21.57	21.54	1.17%	870
Jun 25, 2026	20.90	21.46	20.80	21.32	21.29	2.95%	1,139
Jun 24, 2026	22.00	22.00	20.71	20.71	20.68	-6.75%	4,242
Jun 23, 2026	22.56	22.56	22.01	22.21	22.18	-2.67%	480
Jun 22, 2026	22.90	23.02	22.68	22.82	22.79	-0.04%	360
Jun 19, 2026	22.51	23.01	22.43	22.83	22.80	-2.44%	16,999
Jun 18, 2026	24.18	24.26	23.40	23.40	23.37	-5.95%	7,606
Jun 17, 2026	24.04	24.92	23.88	24.88	24.85	4.32%	5,480
Jun 16, 2026	23.43	24.15	23.43	23.85	23.82	0.13%	1,960
Jun 15, 2026	23.12	23.92	22.92	23.82	23.79	8.82%	3,493