Kimco Realty Corporation (FRA:KIC)
Germany · Delayed Price · Currency is EUR 19.50
-0.10 (-0.51%)
At close: Sep 18, 2026
FRA:KIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Sep 17, 2026 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | - |
| Sep 16, 2026 | 19.70 | 19.90 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Sep 15, 2026 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Sep 14, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | - |
| Sep 11, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | - | - |
| Sep 10, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Sep 9, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| Sep 8, 2026 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Sep 7, 2026 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | -0.99% | - |
| Sep 4, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 20.20 | 0.20% | - |
| Sep 3, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.16 | -0.97% | - |
| Sep 2, 2026 | 20.60 | 20.80 | 20.60 | 20.60 | 20.36 | - | - |
| Sep 1, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.36 | 1.98% | - |
| Aug 31, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.96 | -0.98% | - |
| Aug 28, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.16 | - | - |
| Aug 27, 2026 | 20.40 | 20.40 | 20.20 | 20.40 | 20.16 | -0.97% | - |
| Aug 26, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.36 | 0.98% | - |
| Aug 25, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.16 | -0.97% | - |
| Aug 24, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.36 | 0.98% | - |
| Aug 21, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.16 | -0.97% | - |
| Aug 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | - | - |
| Aug 19, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.36 | -0.96% | - |
| Aug 18, 2026 | 20.80 | 21.00 | 20.80 | 20.80 | 20.55 | - | - |
| Aug 17, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.55 | -0.95% | - |
| Aug 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.75 | - | - |
| Aug 13, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 20.75 | 0.96% | - |
| Aug 12, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.55 | 0.97% | - |
| Aug 11, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.36 | -0.96% | - |
| Aug 10, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.55 | -0.95% | - |
| Aug 7, 2026 | 21.00 | 21.20 | 20.80 | 21.00 | 20.75 | - | - |
| Aug 6, 2026 | 21.40 | 21.60 | 21.00 | 21.00 | 20.75 | -1.87% | - |
| Aug 5, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.15 | -0.93% | - |
| Aug 4, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.34 | -1.82% | - |
| Aug 3, 2026 | 22.00 | 22.40 | 22.00 | 22.00 | 21.74 | - | 12 |
| Jul 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | - | - |
| Jul 30, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 21.74 | -2.65% | - |
| Jul 29, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.33 | -1.74% | 80 |
| Jul 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.73 | 0.88% | - |
| Jul 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.53 | 1.79% | - |
| Jul 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | -0.88% | - |
| Jul 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.33 | - | - |
| Jul 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.33 | - | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.33 | - | - |
| Jul 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.33 | 0.89% | - |
| Jul 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | 2.75% | - |
| Jul 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | - | - |
| Jul 15, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.54 | - | 90 |
| Jul 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | 0.93% | - |
| Jul 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | - | - |