Kinepolis Group NV (FRA:KPSN)
Germany · Delayed Price · Currency is EUR 50.00
-0.40 (-0.79%)
At close: Nov 11, 2026
FRA:KPSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.79% | - |
| Nov 10, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2.65% | - |
| Nov 9, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.41% | - |
| Nov 6, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.60% | - |
| Nov 5, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 3.30% | - |
| Nov 4, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.94% | - |
| Nov 3, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.10% | - |
| Nov 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.10% | - |
| Oct 30, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.83% | - |
| Oct 29, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.82% | - |
| Oct 28, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.72% | - |
| Oct 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.43% | - |
| Oct 26, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 3.04% | - |
| Oct 23, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -2.95% | - |
| Oct 22, 2026 | 51.90 | 51.90 | 49.10 | 49.10 | 49.10 | -2.77% | 48 |
| Oct 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.80% | - |
| Oct 20, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.01% | - |
| Oct 19, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Oct 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.79% | - |
| Oct 15, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.95% | - |
| Oct 14, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.19% | - |
| Oct 13, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 2.19% | - |
| Oct 12, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.62% | - |
| Oct 9, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.02% | - |
| Oct 8, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.31% | - |
| Oct 7, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.10% | - |
| Oct 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.14% | - |
| Oct 5, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.62% | - |
| Oct 2, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -1.42% | - |
| Oct 1, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.89% | - |
| Sep 30, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.21% | - |
| Sep 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.00% | - |
| Sep 28, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.40% | - |
| Sep 25, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.40% | - |
| Sep 24, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.20% | - |
| Sep 23, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.20% | - |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | - |
| Sep 21, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.40% | - |
| Sep 18, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.10% | - |
| Sep 17, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.23% | - |
| Sep 16, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.98% | - |
| Sep 15, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.10% | - |
| Sep 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.93% | - |
| Sep 11, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.21% | - |
| Sep 10, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -1.43% | - |
| Sep 9, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 2.62% | - |
| Sep 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.04% | - |
| 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% | - |