Kinepolis Group NV (LON:0QV7)
London · Delayed Price · Currency is GBP · Price in EUR 25.25
-0.70 (-2.70%)
At close: Mar 27, 2026
LON:0QV7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.78 | 25.90 | 25.25 | 25.25 | 25.25 | -2.70% | 74 |
| Mar 26, 2026 | 26.50 | 26.05 | 25.75 | 25.95 | 25.95 | 0.19% | 285 |
| Mar 25, 2026 | 25.28 | 26.20 | 25.85 | 25.90 | 25.90 | 2.78% | 1,558 |
| Mar 24, 2026 | 25.18 | 25.20 | 24.95 | 25.20 | 25.20 | -0.20% | 427 |
| Mar 23, 2026 | 24.00 | 25.25 | 23.75 | 25.25 | 25.25 | 2.02% | 589 |
| Mar 20, 2026 | 25.03 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | 50 |
| Mar 19, 2026 | 25.03 | 25.00 | 24.65 | 25.00 | 25.00 | 0.40% | 60 |
| Mar 18, 2026 | 25.48 | 25.20 | 24.85 | 24.90 | 24.90 | -1.58% | 11,300 |
| Mar 17, 2026 | 25.48 | 25.30 | 25.20 | 25.30 | 25.30 | 0.20% | 42 |
| Mar 16, 2026 | 25.58 | 25.40 | 25.10 | 25.25 | 25.25 | -1.37% | 1,777 |
| Mar 13, 2026 | 25.53 | 25.60 | 25.30 | 25.60 | 25.60 | - | 18 |
| Mar 12, 2026 | 25.88 | 25.70 | 25.60 | 25.60 | 25.60 | -0.78% | 4,050 |
| Mar 11, 2026 | 25.88 | 25.80 | 25.73 | 25.80 | 25.80 | 0.19% | 1,004 |
| Mar 10, 2026 | 26.45 | 26.25 | 25.75 | 25.75 | 25.75 | -0.96% | 44 |
| Mar 9, 2026 | 26.10 | 26.20 | 25.80 | 26.00 | 26.00 | -1.89% | 519 |
| Mar 6, 2026 | 26.30 | 26.60 | 26.50 | 26.50 | 26.50 | 0.19% | 10 |
| Mar 5, 2026 | 26.10 | 26.45 | 26.25 | 26.45 | 26.45 | 1.34% | 3,640 |
| Mar 4, 2026 | 25.78 | 26.10 | 25.95 | 26.10 | 26.10 | -0.19% | 314 |
| Mar 3, 2026 | 26.50 | 26.15 | 26.00 | 26.15 | 26.15 | -2.43% | 257 |
| Mar 2, 2026 | 26.50 | 26.80 | 26.30 | 26.80 | 26.80 | -1.65% | 5,889 |
| Feb 27, 2026 | 27.03 | 27.25 | 26.85 | 27.25 | 27.25 | 1.30% | 146 |
| Feb 26, 2026 | 26.50 | 26.90 | 26.90 | 26.90 | 26.90 | 1.70% | 10 |
| Feb 25, 2026 | 26.90 | 26.80 | 26.45 | 26.45 | 26.45 | -0.94% | 3,301 |
| Feb 24, 2026 | 26.20 | 26.70 | 26.10 | 26.70 | 26.70 | 2.30% | 180 |
| Feb 23, 2026 | 26.00 | 26.10 | 25.75 | 26.10 | 26.10 | 1.16% | 2 |
| Feb 20, 2026 | 26.60 | 26.30 | 25.75 | 25.80 | 25.80 | -2.46% | 976 |
| Feb 19, 2026 | 26.40 | 26.55 | 25.70 | 26.45 | 26.45 | -1.86% | 865 |
| Feb 18, 2026 | 27.08 | 26.95 | 26.75 | 26.95 | 26.95 | 0.94% | 20 |
| Feb 17, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | - |
| Feb 16, 2026 | 27.03 | 26.80 | 26.50 | 26.70 | 26.70 | 0.19% | 49 |
| Feb 13, 2026 | 26.60 | 26.80 | 26.45 | 26.65 | 26.65 | -1.30% | 147 |
| 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 |