Skip to main content
logo
Kinross Gold Corporation (FRA:KIN2)
Germany flag Germany · Delayed Price · Currency is EUR
24.71
-0.16 (-0.64%)
Last updated: Jun 3, 2026, 8:02 AM CET

FRA:KIN2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202625.0925.0925.0925.09--0.32%-
Jun 1, 202625.7825.7824.9825.1725.17-0.16%850
May 29, 202625.1325.2125.0425.2125.210.60%167
May 28, 202624.0525.0623.9825.0625.060.76%1,910
May 27, 202625.1825.3724.6424.8724.87-0.36%3,610
May 26, 202624.6324.9624.5324.9624.96-1.03%10,465
May 25, 202624.7525.2224.5925.2225.222.35%1,000
May 22, 202624.4824.6424.4824.6424.641.27%124
May 21, 202624.2924.3324.2924.3324.33-1.20%80
May 20, 202623.5524.6623.5524.6624.632.20%800
May 19, 202624.5424.5424.1324.1324.10-1.31%1,620
May 18, 202624.2424.4524.2424.4524.42-5.34%275
May 15, 202625.8925.8925.8325.8325.79-2.82%36
May 14, 202626.5826.5826.5826.5826.54-0.89%-
May 13, 202626.9226.9226.7126.8226.781.21%1,355
May 12, 202626.9126.9126.5026.5026.46-694
May 11, 202626.1726.5026.1726.5026.46-0.71%645
May 8, 202625.9526.6925.9526.6926.65-0.15%487
May 7, 202626.7526.7526.4126.7326.691.79%540
May 6, 202625.1326.2625.1326.2626.226.32%192
May 5, 202624.7024.7024.7024.7024.670.08%-
May 4, 202625.1025.1124.6824.6824.65-5.26%1,100
Apr 30, 202625.5726.0525.5726.0526.011.92%780
Apr 29, 202626.0926.0925.5625.5625.52-1.84%35
Apr 28, 202626.8926.8926.0226.0426.00-4.79%60
Apr 27, 202627.8227.8227.3527.3527.31-1.58%340
Apr 24, 202627.2227.9326.6527.7927.752.51%3,350
Apr 23, 202627.4127.5427.1127.1127.07-2.13%468
Apr 22, 202628.0728.0727.7027.7027.66-0.50%3,850
Apr 21, 202629.2229.2227.8427.8427.80-5.34%1,200
Apr 20, 202629.0629.4128.9329.4129.37-1.84%868
Apr 17, 202628.6429.9628.6429.9629.924.94%640
Apr 16, 202628.3828.6128.3828.5528.510.78%1,550
Apr 15, 202628.5828.6828.3328.3328.29-1.67%2,409
Apr 14, 202628.5629.0428.5628.8128.770.95%1,119
Apr 13, 202628.4828.6228.1328.5428.50-0.87%3,270
Apr 10, 202627.7928.7927.7928.7928.752.20%2,050
Apr 9, 202628.5028.6327.9928.1728.13-1.02%1,992
Apr 8, 202628.4528.6928.4528.4628.425.68%370
Apr 7, 202627.3027.3326.9326.9326.893.26%446
Apr 2, 202626.4726.4725.9826.0826.04-4.19%744
Apr 1, 202626.6027.2226.6027.2227.183.66%3,515
Mar 31, 202625.2126.2825.2126.2626.222.02%1,806
Mar 30, 202625.1025.7425.1025.7425.703.04%785
Mar 27, 202624.7524.9824.1024.9824.950.77%1,462
Mar 26, 202624.4024.7924.4024.7924.76-1.63%420
Mar 25, 202624.9225.3124.9225.2025.163.70%8,046
Mar 24, 202623.5824.3023.5824.3024.270.91%2,945
Mar 23, 202621.2324.0821.1824.0824.051.09%6,310
Mar 20, 202623.9224.5023.8223.8223.791.49%1,675