Cinemark Holdings, Inc. (FRA:ZZA)
Germany · Delayed Price · Currency is EUR 19.49
-0.56 (-2.79%)
At close: Jan 6, 2026
Cinemark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.28% | - |
| Jan 8, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.88% | - |
| Jan 7, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.72% | - |
| Jan 6, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.79% | - |
| Jan 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.57% | - |
| Jan 2, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.15% | - |
| Dec 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.06% | - |
| Dec 29, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.81% | - |
| Dec 23, 2025 | 18.97 | 19.16 | 18.97 | 19.16 | 19.16 | 1.14% | 500 |
| Dec 22, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.77% | - |
| Dec 19, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -6.55% | - |
| Dec 18, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.61% | - |
| Dec 17, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.65% | - |
| Dec 16, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -4.92% | - |
| Dec 15, 2025 | 20.93 | 21.15 | 20.93 | 21.15 | 21.15 | -0.38% | 83 |
| Dec 12, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.28% | - |
| Dec 11, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.53% | - |
| Dec 10, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 4.38% | - |
| Dec 9, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 7.18% | - |
| Dec 8, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -8.02% | - |
| Dec 5, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 4.30% | - |
| Dec 4, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -9.50% | - |
| Dec 3, 2025 | 21.60 | 21.60 | 21.59 | 21.59 | 21.59 | -6.21% | 120 |
| Dec 2, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.54% | - |
| Dec 1, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.72% | - |
| Nov 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% | - |
| Nov 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | -2.03% | - |
| Nov 26, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.01 | -0.21% | - |
| Nov 25, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.06 | -5.56% | - |
| Nov 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.48 | 1.83% | - |
| Nov 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.02 | -4.38% | - |
| Nov 20, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.16 | 1.39% | - |
| Nov 19, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.80 | 2.21% | - |
| Nov 18, 2025 | 25.26 | 25.33 | 25.26 | 25.33 | 25.25 | -1.36% | 150 |
| Nov 17, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.60 | 0.35% | - |
| Nov 14, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.51 | -0.89% | - |
| Nov 13, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.74 | -1.38% | - |
| Nov 12, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | 0.31% | - |
| Nov 11, 2025 | 25.90 | 26.10 | 25.90 | 26.10 | 26.01 | 5.50% | 250 |
| Nov 10, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.66 | -1.28% | - |
| Nov 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | 0.76% | - |
| Nov 6, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.79 | 7.43% | - |
| Nov 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.07 | 1.00% | - |
| Nov 4, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.84 | -2.05% | - |
| Nov 3, 2025 | 23.30 | 23.40 | 23.30 | 23.40 | 23.32 | 3.45% | 14 |
| Oct 31, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.55 | -3.17% | - |
| Oct 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.28 | 2.28% | - |
| Oct 29, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.76 | -1.00% | - |
| Oct 28, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.99 | 1.50% | - |
| Oct 27, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.66 | 0.13% | - |