Kimco Realty Corporation (FRA:KIC)
Germany · Delayed Price · Currency is EUR 20.20
+0.20 (1.00%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:KIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |