ETR:KIN2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	22.56	22.56	22.56	22.56	-	-1.14%	360
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
May 22, 2026	24.38	24.59	24.17	24.38	24.38	-0.16%	603
May 21, 2026	24.35	24.57	24.04	24.42	24.42	-0.27%	2,008
May 20, 2026	23.40	24.65	23.40	24.52	24.49	3.07%	618
May 19, 2026	24.48	24.48	23.73	23.79	23.76	-3.49%	2,506
May 18, 2026	24.38	25.13	24.19	24.65	24.62	0.61%	2,212
May 15, 2026	26.10	26.10	24.49	24.50	24.47	-7.69%	2,493
May 14, 2026	26.80	26.87	26.28	26.54	26.50	-0.82%	2,025
May 13, 2026	27.23	27.23	26.46	26.76	26.72	2.73%	3,859
May 12, 2026	26.84	26.93	25.87	26.05	26.01	-3.91%	4,214
May 11, 2026	26.05	27.46	26.05	27.11	27.07	2.46%	602
May 8, 2026	26.00	26.69	25.85	26.46	26.42	-1.19%	4,772
May 7, 2026	26.26	27.15	26.26	26.78	26.74	2.14%	8,367
May 6, 2026	25.00	26.43	25.00	26.22	26.18	4.88%	7,623
May 5, 2026	24.61	25.14	24.61	25.00	24.96	0.40%	2,024
May 4, 2026	25.45	25.68	24.80	24.90	24.87	-4.05%	16,888
Apr 30, 2026	25.68	27.34	25.39	25.95	25.91	1.61%	5,223
Apr 29, 2026	26.11	26.19	25.46	25.54	25.50	-1.05%	4,341
Apr 28, 2026	27.35	27.35	25.81	25.81	25.77	-5.28%	5,876
Apr 27, 2026	27.70	27.84	27.17	27.25	27.21	-2.12%	3,083
Apr 24, 2026	27.23	28.02	27.01	27.84	27.80	0.98%	10,339
Apr 23, 2026	27.80	27.82	27.32	27.57	27.53	-0.68%	5,572
Apr 22, 2026	28.07	28.20	27.66	27.76	27.72	-1.73%	8,334
Apr 21, 2026	29.00	29.30	28.14	28.25	28.21	-3.42%	5,789
Apr 20, 2026	28.99	29.48	28.99	29.25	29.21	-1.75%	6,165
Apr 17, 2026	28.95	29.87	28.45	29.77	29.73	4.38%	5,277
Apr 16, 2026	28.40	28.73	28.40	28.52	28.48	0.78%	1,728
Apr 15, 2026	29.05	29.07	28.25	28.30	28.26	-1.94%	4,272
Apr 14, 2026	28.60	29.24	28.60	28.86	28.82	2.09%	6,096