Kimco Realty Corporation (FRA:KIC)
Germany · Delayed Price · Currency is EUR 19.20
0.00 (0.00%)
At close: Mar 27, 2026
FRA:KIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.30 | 19.40 | 19.20 | 19.20 | 19.20 | - | - |
| Mar 26, 2026 | 19.30 | 19.50 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Mar 25, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Mar 24, 2026 | 19.40 | 19.70 | 19.40 | 19.40 | 19.40 | - | - |
| Mar 23, 2026 | 19.10 | 19.70 | 19.10 | 19.40 | 19.40 | 1.04% | - |
| Mar 20, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Mar 19, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | - | - |
| Mar 18, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Mar 17, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 16, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Mar 13, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Mar 12, 2026 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Mar 11, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 0.51% | - |
| Mar 10, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Mar 9, 2026 | 19.80 | 19.90 | 19.50 | 19.90 | 19.90 | -0.50% | - |
| Mar 6, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -0.99% | - |
| Mar 5, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.98 | - | - |
| Mar 4, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 19.98 | - | - |
| Mar 3, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 19.98 | 1.00% | 350 |
| Mar 2, 2026 | 19.70 | 20.20 | 19.70 | 20.00 | 19.78 | 1.01% | - |
| Feb 27, 2026 | 19.80 | 20.00 | 19.80 | 19.80 | 19.58 | -1.00% | - |
| Feb 26, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.78 | 1.52% | - |
| Feb 25, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.48 | - | - |
| Feb 24, 2026 | 19.80 | 20.00 | 19.70 | 19.70 | 19.48 | -0.51% | - |
| Feb 23, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.58 | 1.02% | - |
| Feb 20, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.38 | 2.62% | - |
| Feb 19, 2026 | 19.10 | 19.30 | 19.10 | 19.10 | 18.89 | -0.52% | 550 |
| Feb 18, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 18.99 | -1.54% | 550 |
| Feb 17, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.28 | 2.09% | - |
| Feb 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.89 | 0.53% | - |
| Feb 13, 2026 | 18.70 | 19.10 | 18.70 | 19.00 | 18.79 | 1.06% | - |
| Feb 12, 2026 | 18.40 | 19.20 | 18.40 | 18.80 | 18.59 | 1.62% | 260 |
| Feb 11, 2026 | 18.60 | 18.70 | 18.40 | 18.50 | 18.29 | -0.54% | - |
| Feb 10, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.39 | 2.20% | - |
| Feb 9, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.00 | -1.09% | - |
| Feb 6, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.20 | 0.55% | - |
| Feb 5, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.10 | 1.10% | - |
| Feb 4, 2026 | 17.60 | 18.20 | 17.60 | 18.10 | 17.90 | 2.84% | - |
| Feb 3, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.40 | - | - |
| Feb 2, 2026 | 17.50 | 17.70 | 17.50 | 17.60 | 17.40 | -0.56% | 200 |
| Jan 30, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.50 | 2.91% | - |
| Jan 29, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.01 | 0.58% | 1,800 |
| Jan 28, 2026 | 17.40 | 17.50 | 17.10 | 17.10 | 16.91 | -1.16% | - |
| Jan 27, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.11 | -1.14% | - |
| Jan 26, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.31 | -1.13% | - |
| Jan 23, 2026 | 17.60 | 17.70 | 17.50 | 17.70 | 17.50 | 0.57% | - |
| Jan 22, 2026 | 17.80 | 17.90 | 17.60 | 17.60 | 17.40 | -1.12% | 300 |
| Jan 21, 2026 | 17.80 | 18.10 | 17.70 | 17.80 | 17.60 | - | 300 |
| Jan 20, 2026 | 17.80 | 17.90 | 17.70 | 17.80 | 17.60 | -0.56% | - |
| Jan 19, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.70 | -1.10% | - |