ETR:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	20.87	21.35	20.87	21.29	21.29	0.42%	524
Oct 20, 2026	20.86	21.20	20.74	21.20	21.20	0.05%	2,495
Oct 19, 2026	21.46	21.53	21.06	21.19	21.19	-1.07%	911
Oct 16, 2026	21.11	21.64	21.11	21.42	21.42	3.08%	2,222
Oct 15, 2026	20.20	20.84	20.00	20.78	20.78	4.26%	7,545
Oct 14, 2026	20.75	20.90	19.90	19.93	19.93	-3.91%	4,397
Oct 13, 2026	21.21	21.49	20.74	20.74	20.74	-1.66%	414
Oct 12, 2026	21.09	21.12	20.95	21.09	21.09	-0.94%	94
Oct 9, 2026	21.15	21.35	21.15	21.29	21.29	3.35%	1,020
Oct 8, 2026	20.75	21.00	20.60	20.60	20.60	-0.34%	1,601
Oct 7, 2026	21.20	21.20	20.46	20.67	20.67	-2.08%	749
Oct 6, 2026	20.98	21.20	20.64	21.11	21.11	0.38%	584
Oct 5, 2026	21.42	21.59	21.02	21.03	21.03	-1.45%	235
Oct 2, 2026	21.35	21.64	21.26	21.34	21.34	0.76%	366
Oct 1, 2026	21.55	21.55	21.18	21.18	21.18	-0.19%	629
Sep 30, 2026	21.39	21.71	21.20	21.22	21.22	-0.47%	2,564
Sep 29, 2026	21.37	21.74	21.20	21.32	21.32	1.38%	2,367
Sep 28, 2026	21.40	21.40	20.80	21.03	21.03	-3.09%	5,578
Sep 25, 2026	21.60	21.90	21.50	21.70	21.70	1.97%	4,270
Sep 24, 2026	24.22	24.22	21.28	21.28	21.28	-11.85%	5,746
Sep 23, 2026	24.71	25.10	23.97	24.14	24.14	-1.75%	1,171
Sep 22, 2026	24.25	24.59	23.90	24.57	24.57	1.78%	5,239
Sep 21, 2026	24.30	24.51	24.05	24.14	24.14	-1.47%	267
Sep 18, 2026	25.20	25.49	24.36	24.50	24.50	-1.61%	827
Sep 17, 2026	24.70	25.30	24.66	24.90	24.90	1.84%	11,330
Sep 16, 2026	24.41	24.80	24.33	24.45	24.45	1.71%	6,235
Sep 15, 2026	24.70	24.70	24.03	24.04	24.04	-1.60%	1,215
Sep 14, 2026	24.75	24.75	24.19	24.43	24.43	-2.98%	6,076
Sep 11, 2026	25.19	25.70	25.04	25.18	25.18	0.36%	1,190
Sep 10, 2026	25.90	25.90	24.90	25.09	25.09	-3.24%	5,741
Sep 9, 2026	26.26	26.86	25.93	25.93	25.93	-1.67%	2,375
Sep 8, 2026	26.60	26.60	26.33	26.37	26.37	0.42%	7,148
Sep 7, 2026	26.70	26.70	26.22	26.26	26.26	-1.98%	554
Sep 4, 2026	27.20	27.20	26.30	26.79	26.79	-1.07%	5,113
Sep 3, 2026	26.50	27.18	26.50	27.08	27.08	4.48%	4,483
Sep 2, 2026	25.35	26.44	25.33	25.92	25.92	-	2,788
Sep 1, 2026	26.56	26.56	25.31	25.92	25.92	-1.56%	4,822
Aug 31, 2026	27.02	27.05	26.15	26.33	26.33	-4.60%	2,148
Aug 28, 2026	27.80	27.95	27.32	27.60	27.60	-0.90%	643
Aug 27, 2026	27.71	28.09	27.65	27.85	27.85	0.14%	754
Aug 26, 2026	28.46	28.63	27.59	27.81	27.81	-1.52%	3,770
Aug 25, 2026	28.00	28.27	27.71	28.24	28.24	0.61%	3,286
Aug 24, 2026	28.05	28.60	28.05	28.07	28.07	1.08%	2,998
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