Kimco Realty Corporation (FRA:KIC)
Germany · Delayed Price · Currency is EUR 17.80
+0.10 (0.56%)
At close: Nov 28, 2025
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | - |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 26, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Nov 25, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.70% | - |
| Nov 24, 2025 | 17.60 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | - |
| Nov 21, 2025 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 2.91% | - |
| Nov 20, 2025 | 17.40 | 17.50 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Nov 19, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Nov 18, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 0.58% | - |
| Nov 17, 2025 | 17.50 | 17.60 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Nov 14, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | - |
| Nov 13, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Nov 12, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Nov 11, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.14% | - |
| Nov 10, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Nov 7, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | - |
| Nov 6, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Nov 5, 2025 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | -0.56% | - |
| Nov 4, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 1.14% | - |
| Nov 3, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Oct 31, 2025 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 30, 2025 | 18.40 | 18.50 | 18.10 | 18.10 | 18.10 | -1.63% | 220 |
| Oct 29, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Oct 28, 2025 | 19.20 | 19.20 | 18.60 | 18.70 | 18.70 | -2.60% | - |
| Oct 27, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | - | - |
| Oct 24, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | - |
| Oct 23, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | -1.04% | - |
| Oct 22, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.05% | - |
| Oct 21, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | 1.06% | - |
| Oct 20, 2025 | 18.70 | 18.90 | 18.60 | 18.90 | 18.90 | 1.07% | - |
| Oct 17, 2025 | 18.30 | 18.70 | 18.30 | 18.70 | 18.70 | 1.63% | - |
| Oct 16, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 15, 2025 | 18.40 | 18.70 | 18.40 | 18.60 | 18.60 | 1.09% | - |
| Oct 14, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 1.66% | - |
| Oct 13, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | - |
| Oct 10, 2025 | 18.30 | 18.40 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Oct 9, 2025 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | 0.55% | - |
| Oct 8, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 7, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 6, 2025 | 18.20 | 18.50 | 18.20 | 18.30 | 18.30 | - | - |
| Oct 3, 2025 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | 1.10% | - |
| Oct 2, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 1, 2025 | 18.40 | 18.60 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Sep 30, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.09% | - |
| Sep 29, 2025 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | - | 3 |
| Sep 26, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | - | - |
| Sep 25, 2025 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | - | - |
| Sep 24, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Sep 23, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | - |
| Sep 22, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.60% | - |