Kinepolis Group NV (LON:0QV7)
London · Delayed Price · Currency is GBP · Price in EUR 27.30
-0.15 (-0.55%)
At close: Feb 11, 2026
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.90 | 27.05 | 26.90 | 27.00 | 27.00 | -1.10% | 2,110 |
| Feb 11, 2026 | 27.28 | 27.30 | 27.15 | 27.30 | 27.30 | -0.55% | 267 |
| Feb 10, 2026 | 27.48 | 27.45 | 27.30 | 27.45 | 27.45 | -0.18% | 203 |
| Feb 9, 2026 | 27.88 | 27.55 | 27.35 | 27.50 | 27.50 | -0.45% | 5,481 |
| Feb 6, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.27% | - |
| Feb 5, 2026 | 27.48 | 27.55 | 27.30 | 27.55 | 27.55 | 1.29% | 56 |
| Feb 4, 2026 | 26.75 | 27.20 | 26.55 | 27.20 | 27.20 | 2.45% | 107 |
| Feb 3, 2026 | 27.23 | 27.25 | 26.50 | 26.55 | 26.55 | -2.03% | 230 |
| Feb 2, 2026 | 26.65 | 27.10 | 26.45 | 27.10 | 27.10 | 1.50% | 282 |
| Jan 30, 2026 | 26.90 | 26.85 | 26.45 | 26.70 | 26.70 | -1.66% | 33 |
| Jan 29, 2026 | 27.23 | 27.50 | 27.00 | 27.15 | 27.15 | 0.56% | 115 |
| Jan 28, 2026 | 26.55 | 27.00 | 26.45 | 27.00 | 27.00 | 0.56% | 10 |
| Jan 27, 2026 | 27.03 | 26.85 | 26.55 | 26.85 | 26.85 | -0.74% | 694 |
| Jan 26, 2026 | 27.58 | 27.50 | 27.00 | 27.05 | 27.05 | - | 1 |
| Jan 23, 2026 | 27.43 | 27.20 | 27.00 | 27.05 | 27.05 | - | 4 |
| Jan 22, 2026 | 27.03 | 27.25 | 27.05 | 27.05 | 27.05 | 1.31% | 136 |
| Jan 21, 2026 | 26.30 | 26.70 | 26.00 | 26.70 | 26.70 | 1.14% | 1,035 |
| Jan 20, 2026 | 26.50 | 26.50 | 26.30 | 26.40 | 26.40 | -0.75% | 745 |
| Jan 19, 2026 | 27.13 | 27.05 | 26.60 | 26.60 | 26.60 | -2.56% | 1,444 |
| Jan 16, 2026 | 27.38 | 27.40 | 27.20 | 27.30 | 27.30 | -0.36% | 21 |
| Jan 15, 2026 | 28.05 | 27.70 | 27.40 | 27.40 | 27.40 | -1.62% | 1,290 |
| Jan 14, 2026 | 28.80 | 28.40 | 27.75 | 27.85 | 27.85 | -2.45% | 1,869 |
| Jan 13, 2026 | 28.80 | 28.70 | 28.40 | 28.55 | 28.55 | - | 6,286 |
| Jan 12, 2026 | 28.70 | 28.75 | 28.25 | 28.55 | 28.55 | -1.04% | 969 |
| Jan 9, 2026 | 28.30 | 28.85 | 27.95 | 28.85 | 28.85 | 1.76% | 2,351 |
| Jan 8, 2026 | 29.08 | 29.00 | 28.35 | 28.35 | 28.35 | -1.90% | 649 |
| Jan 7, 2026 | 29.58 | 29.40 | 28.85 | 28.90 | 28.90 | -2.69% | 577 |
| Jan 6, 2026 | 30.05 | 29.70 | 29.40 | 29.70 | 29.70 | 0.68% | 128 |
| Jan 5, 2026 | 30.00 | 30.05 | 29.50 | 29.50 | 29.50 | -1.67% | 26 |
| Jan 2, 2026 | 30.20 | 30.35 | 30.00 | 30.00 | 30.00 | 0.33% | 91 |
| Dec 31, 2025 | 30.00 | 30.00 | 29.80 | 29.90 | 29.90 | - | 489 |
| Dec 30, 2025 | 29.78 | 30.05 | 29.90 | 29.90 | 29.90 | 1.18% | 8 |
| Dec 29, 2025 | 29.78 | 29.90 | 29.55 | 29.55 | 29.55 | 0.17% | 1,587 |
| Dec 24, 2025 | 29.28 | 29.50 | 29.25 | 29.50 | 29.50 | -0.17% | 1,101 |
| Dec 23, 2025 | 29.63 | 29.55 | 29.45 | 29.55 | 29.55 | 0.51% | 23 |
| Dec 22, 2025 | 29.68 | 29.55 | 29.40 | 29.40 | 29.40 | 0.86% | 8 |
| Dec 19, 2025 | 29.33 | 29.40 | 29.15 | 29.15 | 29.15 | -0.93% | 124 |
| Dec 18, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.89% | - |
| Dec 17, 2025 | 29.48 | 29.30 | 28.85 | 29.17 | 29.17 | -0.88% | 1,825 |
| Dec 16, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.25% | - |
| Dec 15, 2025 | 29.48 | 29.60 | 29.50 | 29.50 | 29.50 | -1.01% | 19 |
| Dec 12, 2025 | 30.00 | 30.00 | 29.75 | 29.80 | 29.80 | 0.34% | 805 |
| Dec 11, 2025 | 29.78 | 29.70 | 29.55 | 29.70 | 29.70 | 0.34% | 110 |
| Dec 10, 2025 | 29.88 | 29.70 | 29.60 | 29.60 | 29.60 | -1.17% | 2,441 |
| Dec 9, 2025 | 30.15 | 30.10 | 29.90 | 29.95 | 29.95 | -0.17% | 11 |
| Dec 8, 2025 | 30.85 | 30.60 | 29.95 | 30.00 | 30.00 | -2.44% | 414 |
| Dec 5, 2025 | 30.95 | 30.90 | 30.60 | 30.75 | 30.75 | -0.32% | 14,736 |
| Dec 4, 2025 | 30.80 | 30.85 | 30.60 | 30.85 | 30.85 | 0.82% | 6 |
| Dec 3, 2025 | 30.20 | 30.85 | 30.25 | 30.60 | 30.60 | 1.32% | 122 |
| Dec 2, 2025 | 30.80 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | 24 |