Kinepolis Group NV (FRA:KPSN)
Germany · Delayed Price · Currency is EUR 30.95
+0.25 (0.81%)
At close: Nov 28, 2025
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.48% | - |
| Oct 23, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.78% | - |
| Oct 22, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% | - |
| Oct 21, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.32% | - |
| Oct 20, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.48% | - |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.97% | - |
| Oct 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.65% | - |
| Oct 14, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.49% | - |
| Oct 13, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.33% | - |
| Oct 10, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.91% | - |
| Oct 9, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.95% | - |
| Oct 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.97% | - |
| Oct 7, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.27% | - |
| Oct 6, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.32% | - |
| Oct 3, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.94% | - |
| Oct 2, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.16% | - |
| Oct 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Sep 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.47% | - |
| Sep 29, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.16% | - |
| Sep 26, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.31% | - |
| Sep 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.47% | - |
| Sep 24, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.31% | - |
| Sep 23, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.16% | - |