Kinepolis Group NV (FRA:KPSN)
Germany · Delayed Price · Currency is EUR 26.30
+0.15 (0.57%)
At close: Feb 20, 2026
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.57% | - |
| Feb 19, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -4.39% | - |
| Feb 18, 2026 | 26.70 | 27.35 | 26.70 | 27.35 | 27.35 | 3.80% | 511 |
| Feb 17, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.75% | - |
| Feb 16, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Feb 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.30% | - |
| Feb 12, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.92% | - |
| Feb 11, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.37% | - |
| Feb 10, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.09% | - |
| Feb 9, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.92% | - |
| Feb 6, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.37% | - |
| Feb 5, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Feb 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.58% | - |
| Feb 3, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 3.44% | - |
| Feb 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.87% | - |
| Jan 30, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.29% | - |
| Jan 29, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.50% | - |
| Jan 28, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.37% | - |
| Jan 27, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.11% | - |
| Jan 26, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.56% | - |
| Jan 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.56% | - |
| Jan 22, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.88% | - |
| Jan 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.33% | - |
| Jan 20, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.94% | - |
| Jan 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.03% | - |
| Jan 16, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.81% | - |
| Jan 15, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -3.49% | - |
| Jan 14, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.06% | - |
| Jan 13, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.70% | - |
| Jan 12, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.24% | - |
| 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% | - |