Kimco Realty Corporation (FRA:KIC)
Germany · Delayed Price · Currency is EUR 17.10
-0.10 (-0.58%)
At close: Jan 2, 2026
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.60 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jan 8, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 1.72% | - |
| Jan 7, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - | - |
| Jan 6, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 1.16% | - |
| Jan 5, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | - |
| Jan 2, 2026 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | - |
| Dec 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Dec 29, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 2.37% | - |
| Dec 23, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Dec 22, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | - |
| Dec 19, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Dec 18, 2025 | 17.30 | 17.50 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 17, 2025 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 1.75% | - |
| Dec 16, 2025 | 17.30 | 17.40 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Dec 15, 2025 | 17.20 | 17.40 | 17.10 | 17.40 | 17.40 | 1.75% | - |
| Dec 12, 2025 | 17.10 | 17.30 | 17.10 | 17.10 | 17.10 | - | - |
| Dec 11, 2025 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | - | - |
| Dec 10, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | - |
| Dec 9, 2025 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 0.59% | - |
| Dec 8, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Dec 5, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | -0.57% | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.18 | - | - |
| Dec 3, 2025 | 17.40 | 17.40 | 17.30 | 17.40 | 17.18 | -0.57% | - |
| Dec 2, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.28 | -1.13% | 777 |
| Dec 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | -0.56% | - |
| Nov 28, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.57 | 0.56% | - |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | - | - |
| Nov 26, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | 17.47 | -1.12% | - |
| Nov 25, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.67 | 1.70% | - |
| Nov 24, 2025 | 17.60 | 17.70 | 17.50 | 17.60 | 17.38 | -0.56% | - |
| Nov 21, 2025 | 17.20 | 17.70 | 17.20 | 17.70 | 17.47 | 2.91% | - |
| Nov 20, 2025 | 17.40 | 17.50 | 17.20 | 17.20 | 16.98 | -0.58% | - |
| Nov 19, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.08 | -0.57% | - |
| Nov 18, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.18 | 0.58% | - |
| Nov 17, 2025 | 17.50 | 17.60 | 17.30 | 17.30 | 17.08 | -1.14% | - |
| Nov 14, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.28 | - | - |
| Nov 13, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.28 | -1.13% | - |
| Nov 12, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | 17.47 | -0.56% | - |
| Nov 11, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.57 | 1.14% | - |
| Nov 10, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.38 | -0.56% | - |
| Nov 7, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.47 | 1.14% | - |
| Nov 6, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.28 | -1.13% | - |
| Nov 5, 2025 | 17.70 | 17.70 | 17.60 | 17.70 | 17.47 | -0.56% | - |
| Nov 4, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.57 | 1.14% | - |
| Nov 3, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.38 | -1.68% | - |
| Oct 31, 2025 | 18.10 | 18.20 | 17.90 | 17.90 | 17.67 | -1.10% | - |
| Oct 30, 2025 | 18.40 | 18.50 | 18.10 | 18.10 | 17.87 | -1.63% | 220 |
| Oct 29, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.17 | -1.60% | - |
| Oct 28, 2025 | 19.20 | 19.20 | 18.60 | 18.70 | 18.46 | -2.60% | - |
| Oct 27, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 18.96 | - | - |