Kinepolis Group NV (FRA:KPSN)
Germany · Delayed Price · Currency is EUR 29.35
-1.95 (-6.23%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:KPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | - | -6.23% | - |
| Apr 23, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 3.47% | - |
| Apr 22, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.67% | - |
| Apr 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.67% | - |
| Apr 20, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.67% | - |
| Apr 17, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.19% | - |
| Apr 16, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.86% | - |
| Apr 15, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 4.12% | - |
| Apr 14, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.18% | - |
| Apr 13, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 1.82% | - |
| Apr 10, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.37% | - |
| Apr 9, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -3.36% | - |
| Apr 8, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 7.20% | - |
| Apr 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.52% | - |
| Apr 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.09% | - |
| Apr 1, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.73% | - |
| Mar 31, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.81% | - |
| Mar 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.11% | - |
| Mar 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.59% | - |
| Mar 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.59% | - |
| Mar 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.82% | - |
| Mar 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 3.56% | - |
| Mar 23, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.85% | - |
| Mar 20, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.41% | - |
| Mar 19, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -2.98% | - |
| Mar 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% | - |
| Mar 17, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.58% | - |
| Mar 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.59% | - |
| Mar 13, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.99% | - |
| Mar 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Mar 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.49% | - |
| Mar 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.95% | - |
| Mar 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.84% | - |
| Mar 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.15% | - |
| Mar 5, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.36% | - |
| Mar 4, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.72% | - |
| Mar 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.57% | - |
| Mar 2, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.50% | - |
| Feb 27, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 2.10% | - |
| Feb 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.42% | - |
| Feb 25, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 4.27% | - |
| Feb 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.18% | - |
| Feb 23, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.23% | - |
| 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% | - |