Kimco Realty Corporation (FRA:KIC)
Germany · Delayed Price · Currency is EUR 20.40
0.00 (0.00%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:KIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | - | - | - |
| Jun 1, 2026 | 20.60 | 20.80 | 20.20 | 20.20 | 20.20 | -0.98% | 50 |
| May 29, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 28, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 27, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| May 26, 2026 | 20.80 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| May 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| May 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 21, 2026 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| May 20, 2026 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 2.00% | - |
| May 19, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | - |
| May 18, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 1.52% | - |
| May 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| May 14, 2026 | 19.60 | 19.80 | 19.60 | 19.70 | 19.70 | - | - |
| May 13, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| May 12, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.01% | - |
| May 11, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -0.50% | - |
| May 8, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| May 7, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| May 6, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | - |
| May 5, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1.01% | - |
| May 4, 2026 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Apr 30, 2026 | 19.90 | 20.20 | 19.90 | 20.00 | 20.00 | -0.99% | - |
| Apr 29, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | - |
| Apr 28, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 27, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Apr 24, 2026 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Apr 23, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | - |
| Apr 22, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - | - |
| Apr 21, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Apr 20, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Apr 17, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | - |
| Apr 16, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.01% | - |
| Apr 15, 2026 | 19.80 | 19.90 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Apr 14, 2026 | 19.50 | 19.90 | 19.40 | 19.90 | 19.90 | 1.53% | - |
| Apr 13, 2026 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | - | - |
| Apr 10, 2026 | 19.50 | 19.70 | 19.50 | 19.60 | 19.60 | - | - |
| Apr 9, 2026 | 19.20 | 19.80 | 19.20 | 19.60 | 19.60 | 1.03% | - |
| Apr 8, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Apr 7, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | - | - |
| Apr 2, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 0.52% | - |
| Apr 1, 2026 | 19.30 | 19.40 | 19.20 | 19.40 | 19.40 | - | - |
| Mar 31, 2026 | 19.40 | 19.50 | 19.40 | 19.40 | 19.40 | - | - |
| Mar 30, 2026 | 19.20 | 19.60 | 19.20 | 19.40 | 19.40 | 1.04% | - |
| 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% | - |