Kinepolis Group NV (LON:0QV7)
London · Delayed Price · Currency is GBP · Price in EUR 29.90
0.00 (0.00%)
At close: Dec 31, 2025
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 31.48 | 31.15 | 31.00 | 31.00 | 31.00 | -1.12% | 1,506 |
| Nov 28, 2025 | 31.08 | 31.35 | 31.25 | 31.35 | 31.35 | 0.97% | 5,309 |
| Nov 27, 2025 | 31.03 | 31.05 | 31.05 | 31.05 | 31.05 | 1.14% | 2 |
| Nov 26, 2025 | 31.18 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | 10 |
| Nov 25, 2025 | 29.78 | 31.00 | 29.80 | 31.00 | 31.00 | 4.03% | 903 |
| Nov 24, 2025 | 30.05 | 30.15 | 29.80 | 29.80 | 29.80 | 0.51% | 3 |
| Nov 21, 2025 | 29.78 | 29.80 | 29.65 | 29.65 | 29.65 | -1.33% | - |
| Nov 20, 2025 | 30.45 | 30.30 | 29.90 | 30.05 | 30.05 | -0.83% | 194 |
| Nov 19, 2025 | 29.48 | 30.30 | 29.90 | 30.30 | 30.30 | 2.19% | 5 |
| Nov 18, 2025 | 30.05 | 29.75 | 29.50 | 29.65 | 29.65 | -1.66% | 6,172 |
| Nov 17, 2025 | 30.50 | 30.15 | 30.15 | 30.15 | 30.15 | -0.82% | 986 |
| Nov 14, 2025 | 31.03 | 30.85 | 30.35 | 30.40 | 30.40 | -2.63% | 950 |
| Nov 13, 2025 | 31.48 | 31.22 | 31.22 | 31.22 | 31.22 | -0.20% | 2,443 |
| Nov 12, 2025 | 31.03 | 31.60 | 30.80 | 31.29 | 31.29 | 2.58% | 3,571 |
| Nov 11, 2025 | 30.60 | 30.50 | 30.50 | 30.50 | 30.50 | -0.81% | 2 |
| Nov 10, 2025 | 30.60 | 30.75 | 30.75 | 30.75 | 30.75 | 1.82% | - |
| Nov 7, 2025 | 30.80 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | 7 |
| Nov 6, 2025 | 31.83 | 31.15 | 30.80 | 30.80 | 30.80 | -1.75% | 5,523 |
| Nov 5, 2025 | 30.35 | 31.35 | 30.15 | 31.35 | 31.35 | 2.79% | 1,781 |
| Nov 4, 2025 | 30.00 | 30.75 | 30.29 | 30.50 | 30.50 | 4.10% | 6,665 |
| Nov 3, 2025 | 29.88 | 29.70 | 29.30 | 29.30 | 29.30 | -0.85% | 1,109 |
| Oct 31, 2025 | 30.00 | 30.10 | 29.55 | 29.55 | 29.55 | -1.66% | 1,793 |
| Oct 30, 2025 | 30.40 | 30.05 | 30.05 | 30.05 | 30.05 | -1.48% | 378 |
| Oct 29, 2025 | 30.40 | 30.50 | 30.20 | 30.50 | 30.50 | 1.16% | 109 |
| Oct 28, 2025 | 29.93 | 30.15 | 29.85 | 30.15 | 30.15 | 0.84% | 4 |
| Oct 27, 2025 | 30.30 | 30.45 | 29.90 | 29.90 | 29.90 | -1.48% | 71,316 |
| Oct 24, 2025 | 30.35 | 30.55 | 30.35 | 30.35 | 30.35 | 0.50% | 204 |
| Oct 23, 2025 | 30.00 | 30.90 | 28.20 | 30.20 | 30.20 | -3.21% | 5,029 |
| Oct 22, 2025 | 31.13 | 31.27 | 31.00 | 31.20 | 31.20 | 0.35% | 2,191 |
| Oct 21, 2025 | 31.03 | 31.30 | 31.00 | 31.09 | 31.09 | 1.27% | 4,926 |