Kinross Gold Corporation (FRA:KIN2)
Germany · Delayed Price · Currency is EUR 24.63
-0.04 (-0.16%)
At close: Sep 18, 2026
FRA:KIN2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.97 | 24.97 | 24.63 | 24.63 | 24.63 | -0.16% | 50 |
| Sep 17, 2026 | 24.26 | 24.67 | 24.26 | 24.67 | 24.67 | 1.02% | 500 |
| Sep 16, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.62% | - |
| Sep 15, 2026 | 24.42 | 24.42 | 24.05 | 24.27 | 24.27 | 0.29% | 202 |
| Sep 14, 2026 | 24.93 | 25.23 | 24.20 | 24.20 | 24.20 | -3.39% | 2,266 |
| Sep 11, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.12% | - |
| Sep 10, 2026 | 26.01 | 26.01 | 25.08 | 25.08 | 25.08 | -3.58% | 190 |
| Sep 9, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.59% | 300 |
| Sep 8, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.57% | - |
| Sep 7, 2026 | 26.21 | 26.66 | 26.07 | 26.28 | 26.28 | -2.34% | 703 |
| Sep 4, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.50% | - |
| Sep 3, 2026 | 26.35 | 27.32 | 26.35 | 27.32 | 27.32 | 5.24% | 2,917 |
| Sep 2, 2026 | 25.24 | 26.47 | 25.24 | 25.96 | 25.96 | 2.29% | 265 |
| Sep 1, 2026 | 26.23 | 26.23 | 25.34 | 25.38 | 25.38 | -3.35% | 4,995 |
| Aug 31, 2026 | 26.63 | 26.63 | 26.26 | 26.26 | 26.26 | -2.01% | 500 |
| Aug 28, 2026 | 27.62 | 27.62 | 26.80 | 26.80 | 26.80 | -2.76% | 4,335 |
| Aug 27, 2026 | 27.77 | 27.77 | 27.56 | 27.56 | 27.56 | -0.97% | 720 |
| Aug 26, 2026 | 28.43 | 28.72 | 27.83 | 27.83 | 27.83 | -2.04% | 1,386 |
| Aug 25, 2026 | 28.03 | 28.41 | 27.66 | 28.41 | 28.41 | 0.32% | 1,588 |
| Aug 24, 2026 | 28.26 | 28.47 | 28.02 | 28.32 | 28.32 | 1.11% | 1,678 |
| Aug 21, 2026 | 26.75 | 28.01 | 26.75 | 28.01 | 28.01 | 4.59% | 1,400 |
| Aug 20, 2026 | 25.45 | 26.78 | 24.86 | 26.78 | 26.78 | 5.74% | 3,332 |
| Aug 19, 2026 | 23.43 | 25.60 | 23.43 | 25.36 | 25.33 | 7.91% | 2,645 |
| Aug 18, 2026 | 23.59 | 23.80 | 23.50 | 23.50 | 23.47 | -2.25% | 4,400 |
| Aug 17, 2026 | 23.95 | 24.07 | 23.95 | 24.04 | 24.01 | 1.56% | 496 |
| Aug 14, 2026 | 23.02 | 23.67 | 23.02 | 23.67 | 23.64 | 0.59% | 900 |
| Aug 13, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.50 | -1.47% | - |
| Aug 12, 2026 | 23.91 | 24.03 | 23.88 | 23.88 | 23.85 | 1.06% | 400 |
| Aug 11, 2026 | 23.36 | 23.74 | 23.36 | 23.63 | 23.60 | -0.38% | 884 |
| Aug 10, 2026 | 23.80 | 23.81 | 23.55 | 23.72 | 23.69 | 0.81% | 2,388 |
| Aug 7, 2026 | 22.41 | 23.71 | 22.41 | 23.53 | 23.50 | 4.90% | 2,827 |
| Aug 6, 2026 | 22.39 | 22.56 | 22.20 | 22.43 | 22.40 | 0.63% | 1,330 |
| Aug 5, 2026 | 20.91 | 22.29 | 20.91 | 22.29 | 22.26 | 9.37% | 3,430 |
| Aug 4, 2026 | 20.60 | 20.62 | 20.38 | 20.38 | 20.35 | 1.39% | 1,280 |
| Aug 3, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.07 | 0.58% | 2,250 |
| Jul 31, 2026 | 20.12 | 20.12 | 19.90 | 19.99 | 19.96 | -0.12% | 455 |
| Jul 30, 2026 | 20.28 | 20.28 | 19.88 | 20.01 | 19.98 | -0.50% | 575 |
| Jul 29, 2026 | 20.56 | 20.56 | 20.11 | 20.11 | 20.08 | -2.85% | 986 |
| Jul 28, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.67 | -3.63% | - |
| Jul 27, 2026 | 21.25 | 21.48 | 21.25 | 21.48 | 21.45 | 2.53% | 50 |
| Jul 24, 2026 | 20.62 | 20.95 | 20.62 | 20.95 | 20.92 | 0.29% | 120 |
| Jul 23, 2026 | 21.14 | 21.14 | 20.87 | 20.89 | 20.86 | -1.74% | 650 |
| Jul 22, 2026 | 20.71 | 21.43 | 20.71 | 21.26 | 21.23 | 3.91% | 2,918 |
| Jul 21, 2026 | 20.08 | 20.48 | 20.08 | 20.46 | 20.43 | 2.81% | 866 |
| Jul 20, 2026 | 19.64 | 19.90 | 19.64 | 19.90 | 19.87 | 0.05% | 2,631 |
| Jul 17, 2026 | 19.87 | 19.89 | 19.87 | 19.89 | 19.86 | -0.70% | 200 |
| Jul 16, 2026 | 20.39 | 20.39 | 19.96 | 20.03 | 20.00 | -3.52% | 123 |
| Jul 15, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.73 | -0.10% | 5 |
| Jul 14, 2026 | 20.70 | 20.92 | 20.70 | 20.78 | 20.75 | -0.57% | 1,424 |
| Jul 13, 2026 | 20.97 | 21.03 | 20.70 | 20.90 | 20.87 | -1.46% | 2,839 |