Skip to main content
logo
Kinepolis Group NV (FRA:KPSN)
Germany flag Germany · Delayed Price · Currency is EUR
25.70
+0.15 (0.59%)
At close: Mar 27, 2026

FRA:KPSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.7025.7025.7025.7025.700.59%-
Mar 26, 202625.5525.5525.5525.5525.551.59%-
Mar 25, 202625.1525.1525.1525.1525.151.82%-
Mar 24, 202624.7024.7024.7024.7024.703.56%-
Mar 23, 202623.8523.8523.8523.8523.85-2.85%-
Mar 20, 202624.5524.5524.5524.5524.550.41%-
Mar 19, 202624.4524.4524.4524.4524.45-2.98%-
Mar 18, 202625.2025.2025.2025.2025.201.20%-
Mar 17, 202624.9024.9024.9024.9024.90-1.58%-
Mar 16, 202625.3025.3025.3025.3025.30-0.59%-
Mar 13, 202625.4525.4525.4525.4525.450.99%-
Mar 12, 202625.2025.2025.2025.2025.20-1.18%-
Mar 11, 202625.5025.5025.5025.5025.50-2.49%-
Mar 10, 202626.1526.1526.1526.1526.151.95%-
Mar 9, 202625.6525.6525.6525.6525.65-2.84%-
Mar 6, 202626.4026.4026.4026.4026.401.15%-
Mar 5, 202626.1026.1026.1026.1026.101.36%-
Mar 4, 202625.7525.7525.7525.7525.75-1.72%-
Mar 3, 202626.2026.2026.2026.2026.20-0.57%-
Mar 2, 202626.3526.3526.3526.3526.35-1.50%-
Feb 27, 202626.7526.7526.7526.7526.752.10%-
Feb 26, 202626.2026.2026.2026.2026.20-2.42%-
Feb 25, 202626.8526.8526.8526.8526.854.27%-
Feb 24, 202625.7525.7525.7525.7525.751.18%-
Feb 23, 202625.4525.4525.4525.4525.45-3.23%-
Feb 20, 202626.3026.3026.3026.3026.300.57%-
Feb 19, 202626.1526.1526.1526.1526.15-4.39%-
Feb 18, 202626.7027.3526.7027.3527.353.80%511
Feb 17, 202626.3526.3526.3526.3526.35-0.75%-
Feb 16, 202626.5526.5526.5526.5526.55--
Feb 13, 202626.5526.5526.5526.5526.55-1.30%-
Feb 12, 202626.9026.9026.9026.9026.90-0.92%-
Feb 11, 202627.1527.1527.1527.1527.15-0.37%-
Feb 10, 202627.2527.2527.2527.2527.25-1.09%-
Feb 9, 202627.5527.5527.5527.5527.550.92%-
Feb 6, 202627.3027.3027.3027.3027.300.37%-
Feb 5, 202627.2027.2027.2027.2027.203.03%-
Feb 4, 202626.4026.4026.4026.4026.40-2.58%-
Feb 3, 202627.1027.1027.1027.1027.103.44%-
Feb 2, 202626.2026.2026.2026.2026.20-1.87%-
Jan 30, 202626.7026.7026.7026.7026.70-1.29%-
Jan 29, 202627.0527.0527.0527.0527.051.50%-
Jan 28, 202626.6526.6526.6526.6526.65-0.37%-
Jan 27, 202626.7526.7526.7526.7526.75-1.11%-
Jan 26, 202627.0527.0527.0527.0527.050.56%-
Jan 23, 202626.9026.9026.9026.9026.900.56%-
Jan 22, 202626.7526.7526.7526.7526.752.88%-
Jan 21, 202626.0026.0026.0026.0026.00-1.33%-
Jan 20, 202626.3526.3526.3526.3526.35-0.94%-
Jan 19, 202626.6026.6026.6026.6026.60-2.03%-