Kinepolis Group NV (FRA:KPSN)
Germany · Delayed Price · Currency is EUR 29.55
+0.30 (1.03%)
Last updated: May 29, 2026, 8:02 AM CET
FRA:KPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.02% | - |
| May 27, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.34% | - |
| May 26, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.17% | - |
| May 25, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.84% | - |
| May 22, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.92% | - |
| May 21, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.69% | - |
| May 20, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.20% | - |
| May 19, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 2.09% | - |
| May 18, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.68% | - |
| May 15, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 28.85 | -0.85% | - |
| May 14, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.09 | - | - |
| May 13, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.09 | -0.17% | - |
| May 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.14 | 0.17% | - |
| May 11, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.09 | -0.84% | - |
| May 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.34 | -2.77% | - |
| May 7, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.17 | 2.51% | - |
| May 6, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.44 | -0.33% | - |
| May 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.53 | -1.64% | - |
| May 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.03 | 1.33% | - |
| Apr 30, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.63 | -2.59% | - |
| Apr 29, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.42 | 1.81% | - |
| Apr 28, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 29.88 | 6.30% | - |
| Apr 27, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.11 | -2.73% | - |
| Apr 24, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 28.89 | -6.23% | - |
| Apr 23, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30.81 | 3.47% | - |
| Apr 22, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 29.78 | 0.67% | - |
| Apr 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.58 | 0.67% | - |
| Apr 20, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.39 | 0.67% | - |
| Apr 17, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.19 | 1.19% | - |
| Apr 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 28.85 | 0.86% | - |
| Apr 15, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 28.60 | 4.12% | - |
| Apr 14, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.47 | -0.18% | - |
| Apr 13, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.52 | 1.82% | - |
| Apr 10, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.02 | 0.37% | - |
| Apr 9, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 26.93 | -3.36% | - |
| Apr 8, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.86 | 7.20% | - |
| Apr 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.99 | 2.52% | - |
| Apr 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.35 | -2.09% | - |
| Apr 1, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 25.89 | 2.73% | - |
| Mar 31, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.20 | 2.81% | - |
| Mar 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | -3.11% | - |
| Mar 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.30 | 0.59% | - |
| Mar 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.15 | 1.59% | - |
| Mar 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.76 | 1.82% | - |
| Mar 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.32 | 3.56% | - |
| Mar 23, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.48 | -2.85% | - |
| Mar 20, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.17 | 0.41% | - |
| Mar 19, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.07 | -2.98% | - |
| Mar 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.81 | 1.20% | - |
| Mar 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | -1.58% | - |