Kimco Realty Corporation (FRA:KIC)
Germany · Delayed Price · Currency is EUR 21.00
+0.20 (0.96%)
At close: Oct 23, 2026
FRA:KIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Oct 22, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 2.97% | - |
| Oct 21, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 20, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | - |
| Oct 19, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | - | - |
| Oct 16, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Oct 15, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | 0.50% | - |
| Oct 14, 2026 | 19.90 | 20.00 | 19.80 | 19.90 | 19.90 | -0.50% | - |
| Oct 13, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | - |
| Oct 12, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 1.02% | - |
| Oct 9, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 0.51% | - |
| Oct 8, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 1.03% | - |
| Oct 7, 2026 | 19.50 | 19.70 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Oct 6, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | - |
| Oct 5, 2026 | 19.70 | 19.80 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 2, 2026 | 19.60 | 19.70 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Oct 1, 2026 | 19.50 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | - |
| Sep 30, 2026 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | -0.51% | - |
| Sep 29, 2026 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | - | - |
| Sep 28, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 0.51% | - |
| Sep 25, 2026 | 19.40 | 19.60 | 19.30 | 19.60 | 19.60 | 0.51% | - |
| Sep 24, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | - | - |
| Sep 23, 2026 | 19.60 | 19.60 | 19.40 | 19.50 | 19.50 | -0.51% | 36 |
| Sep 22, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | - | - |
| Sep 21, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 0.51% | - |
| 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% | - |