Cinemark Holdings, Inc. (FRA:ZZA)
Germany · Delayed Price · Currency is EUR 23.55
+0.03 (0.12%)
At close: Nov 28, 2025
Cinemark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.63 | 0.53% | - |
| Oct 23, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.51 | -3.42% | - |
| Oct 22, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.30 | 2.23% | - |
| Oct 21, 2025 | 22.84 | 22.87 | 22.84 | 22.87 | 22.79 | 1.11% | 70 |
| Oct 20, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.55 | 1.07% | - |
| Oct 17, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.31 | -2.86% | - |
| Oct 16, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 22.96 | 2.58% | - |
| Oct 15, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.39 | 4.76% | - |
| Oct 14, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.37 | -3.81% | - |
| Oct 13, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.22 | -3.71% | - |
| Oct 10, 2025 | 22.89 | 23.15 | 22.89 | 23.15 | 23.07 | 5.23% | 1 |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.93 | -2.40% | - |
| Oct 8, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.47 | -1.53% | - |
| Oct 7, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.81 | -1.34% | - |
| Oct 6, 2025 | 24.00 | 24.00 | 23.20 | 23.20 | 23.12 | -1.86% | 6 |
| Oct 3, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.56 | -0.55% | - |
| Oct 2, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.69 | 0.46% | - |
| Oct 1, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.58 | 1.28% | - |
| Sep 30, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.28 | -3.87% | - |
| Sep 29, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.22 | 0.45% | - |
| Sep 26, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.11 | -0.12% | - |
| Sep 25, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.14 | -0.98% | - |
| Sep 24, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.38 | 3.60% | - |
| Sep 23, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.53 | 0.94% | - |
| Sep 22, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.31 | -0.72% | - |