Kinepolis Group NV (FRA:KPSN)
Germany · Delayed Price · Currency is EUR 28.20
-0.65 (-2.25%)
At close: Jan 9, 2026
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.25% | - |
| Jan 8, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.37% | - |
| Jan 7, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.02% | - |
| Jan 6, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.17% | - |
| Jan 5, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.17% | - |
| Jan 2, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.53% | - |
| Dec 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.17% | - |
| Dec 29, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.85% | - |
| Dec 23, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% | - |
| Dec 22, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.51% | - |
| Dec 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Dec 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| Dec 17, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Dec 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.02% | - |
| Dec 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Dec 12, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.51% | - |
| Dec 11, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.18% | - |
| Dec 10, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | - |
| Dec 9, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.48% | - |
| Dec 8, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.30% | - |
| Dec 5, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.49% | - |
| Dec 4, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Dec 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.13% | - |
| Dec 1, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Nov 28, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.81% | - |
| Nov 27, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.81% | - |
| Nov 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 4.74% | - |
| Nov 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.50% | - |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.56% | - |
| Nov 21, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -3.78% | - |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.05% | - |
| Nov 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | - |
| Nov 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.81% | - |
| Nov 17, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.31% | - |
| Nov 14, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.76% | - |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.13% | - |
| Nov 12, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.82% | - |
| Nov 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.98% | - |
| Nov 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.08% | - |
| Nov 6, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.69% | - |
| Nov 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.40% | - |
| Nov 4, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.52% | - |
| Nov 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.50% | - |
| Oct 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% | - |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.01% | - |
| Oct 28, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.98% | - |
| Oct 27, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.34% | - |