Kinepolis Group NV (FRA:KPSN)
Germany · Delayed Price · Currency is EUR 47.80
-0.50 (-1.04%)
Last updated: Sep 8, 2026, 8:03 AM CET
FRA:KPSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.73% | - |
| Sep 4, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 2.57% | - |
| Sep 3, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -1.06% | - |
| Sep 2, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.61% | - |
| Sep 1, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.98% | - |
| Aug 31, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 1.21% | - |
| Aug 28, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.22% | - |
| Aug 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.52% | - |
| Aug 26, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 0.77% | - |
| Aug 25, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 2.58% | - |
| Aug 24, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.02% | - |
| Aug 21, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 3.03% | - |
| Aug 20, 2026 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 1.30% | - |
| Aug 19, 2026 | 41.50 | 42.30 | 41.50 | 42.30 | 42.30 | 3.17% | 23 |
| Aug 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.73% | - |
| Aug 17, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.47% | - |
| Aug 14, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 1.12% | - |
| Aug 13, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.71% | - |
| Aug 12, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.24% | - |
| Aug 11, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.09% | - |
| Aug 10, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.12% | - |
| Aug 7, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.12% | - |
| Aug 6, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.61% | - |
| Aug 5, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.61% | - |
| Aug 4, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.72% | - |
| Aug 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jul 31, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.61% | - |
| Jul 30, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 2.36% | - |
| Jul 29, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.28% | - |
| Jul 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.87% | - |
| Jul 27, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.06% | - |
| Jul 24, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.56% | - |
| Jul 23, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.13% | - |
| Jul 22, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.52% | - |
| Jul 21, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 3.48% | - |
| Jul 20, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.66% | - |
| Jul 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.40% | - |
| Jul 16, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.94% | - |
| Jul 15, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Jul 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.51% | - |
| Jul 13, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.84% | - |
| Jul 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.42% | - |
| Jul 9, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.28% | - |
| Jul 8, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.42% | - |
| Jul 7, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -2.99% | - |
| Jul 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.38% | - |
| Jul 3, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 2.69% | - |
| Jul 2, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.28% | - |
| Jul 1, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -3.03% | - |
| Jun 30, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - | - |