Kinepolis Group NV (LON:0QV7)
London · Delayed Price · Currency is GBP · Price in EUR 32.70
-0.35 (-1.06%)
At close: Sep 12, 2025
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.10 | 32.50 | 32.35 | 32.35 | 32.35 | 0.15% | - |
| Sep 15, 2025 | 32.85 | 32.95 | 32.30 | 32.30 | 32.30 | -1.22% | 44 |
| Sep 12, 2025 | 33.03 | 33.35 | 32.70 | 32.70 | 32.70 | -1.06% | 1 |
| Sep 11, 2025 | 33.18 | 33.20 | 33.05 | 33.05 | 33.05 | -0.75% | 667 |
| Sep 10, 2025 | 33.48 | 33.30 | 33.30 | 33.30 | 33.30 | 1.22% | 2 |
| Sep 9, 2025 | 33.13 | 33.15 | 32.80 | 32.90 | 32.90 | -0.30% | 1,004 |
| Sep 8, 2025 | 32.95 | 33.00 | 32.90 | 33.00 | 33.00 | -0.15% | 501 |
| Sep 5, 2025 | 33.28 | 33.25 | 33.05 | 33.05 | 33.05 | 0.15% | 1 |
| Sep 4, 2025 | 33.48 | 33.20 | 33.00 | 33.00 | 33.00 | -0.15% | 3 |
| Sep 3, 2025 | 33.13 | 33.30 | 32.95 | 33.05 | 33.05 | -0.45% | 41 |
| Sep 2, 2025 | 34.20 | 34.30 | 33.20 | 33.20 | 33.20 | -2.78% | 1,063 |
| Sep 1, 2025 | 34.20 | 34.15 | 34.15 | 34.15 | 34.15 | -0.58% | 4 |
| Aug 29, 2025 | 34.80 | 34.75 | 34.10 | 34.35 | 34.35 | -2.00% | 3,003 |
| Aug 28, 2025 | 34.85 | 35.05 | 34.95 | 35.05 | 35.05 | 0.57% | - |
| Aug 27, 2025 | 35.03 | 35.05 | 34.85 | 34.85 | 34.85 | -1.13% | 3 |
| Aug 26, 2025 | 35.48 | 35.35 | 35.10 | 35.25 | 35.25 | -0.70% | 120 |
| Aug 25, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.92% | 4,572 |
| Aug 22, 2025 | 34.70 | 35.35 | 34.50 | 35.18 | 35.18 | 2.25% | 201 |
| Aug 21, 2025 | 36.45 | 35.55 | 34.00 | 34.40 | 34.40 | -5.36% | 18,540 |
| Aug 20, 2025 | 36.90 | 36.65 | 36.35 | 36.35 | 36.35 | -0.68% | 2 |
| Aug 19, 2025 | 36.70 | 36.60 | 36.55 | 36.60 | 36.60 | 0.69% | 177 |
| Aug 18, 2025 | 37.03 | 36.80 | 36.35 | 36.35 | 36.35 | -0.27% | 719 |
| Aug 15, 2025 | 36.40 | 36.45 | 36.40 | 36.45 | 36.45 | 0.69% | 80 |
| Aug 14, 2025 | 35.53 | 36.20 | 35.45 | 36.20 | 36.20 | 1.97% | 32 |
| Aug 13, 2025 | 35.08 | 35.65 | 35.20 | 35.50 | 35.50 | - | 3 |
| Aug 12, 2025 | 35.63 | 35.75 | 35.50 | 35.50 | 35.50 | 1.14% | 5,404 |
| Aug 11, 2025 | 35.03 | 35.10 | 35.10 | 35.10 | 35.10 | - | 1 |
| Aug 8, 2025 | 34.95 | 35.20 | 35.10 | 35.10 | 35.10 | - | 84 |
| Aug 7, 2025 | 34.70 | 35.10 | 34.70 | 35.10 | 35.10 | 0.29% | 10 |
| Aug 6, 2025 | 35.63 | 35.55 | 34.95 | 35.00 | 35.00 | -2.64% | 6 |
| Aug 5, 2025 | 35.48 | 35.95 | 35.55 | 35.95 | 35.95 | 1.13% | 3 |
| Aug 4, 2025 | 36.00 | 36.05 | 35.50 | 35.55 | 35.55 | -1.11% | 9 |
| Aug 1, 2025 | 36.40 | 36.20 | 35.70 | 35.95 | 35.95 | -2.21% | 4 |
| Jul 31, 2025 | 35.68 | 36.76 | 36.00 | 36.76 | 36.76 | 3.12% | 6,003 |
| Jul 30, 2025 | 36.60 | 36.55 | 35.50 | 35.65 | 35.65 | -2.73% | 46 |
| Jul 29, 2025 | 36.60 | 36.90 | 36.65 | 36.65 | 36.65 | 0.14% | 25 |
| Jul 28, 2025 | 37.08 | 37.30 | 36.55 | 36.60 | 36.60 | -1.48% | 9 |
| Jul 25, 2025 | 37.43 | 37.15 | 36.95 | 37.15 | 37.15 | - | 71 |
| Jul 24, 2025 | 36.75 | 37.20 | 37.00 | 37.15 | 37.15 | 1.23% | 503 |
| Jul 23, 2025 | 36.50 | 36.80 | 36.60 | 36.70 | 36.70 | 0.69% | 3,808 |
| Jul 22, 2025 | 36.90 | 36.95 | 36.45 | 36.45 | 36.45 | -1.75% | 305 |
| Jul 21, 2025 | 37.78 | 37.50 | 37.00 | 37.10 | 37.10 | -1.53% | 15 |
| Jul 18, 2025 | 37.03 | 37.68 | 37.25 | 37.68 | 37.68 | 3.09% | 5,509 |
| Jul 17, 2025 | 36.70 | 36.85 | 36.55 | 36.55 | 36.55 | 0.14% | 197 |
| Jul 16, 2025 | 36.75 | 36.80 | 36.50 | 36.50 | 36.50 | -0.41% | 277 |
| Jul 15, 2025 | 36.55 | 37.70 | 36.60 | 36.65 | 36.65 | 0.83% | 3,545 |
| Jul 14, 2025 | 35.43 | 36.35 | 34.95 | 36.35 | 36.35 | 3.41% | 7 |
| Jul 11, 2025 | 34.80 | 35.55 | 34.70 | 35.15 | 35.15 | 0.72% | 110 |
| Jul 10, 2025 | 35.18 | 35.15 | 34.90 | 34.90 | 34.90 | -0.85% | 3 |
| Jul 9, 2025 | 35.33 | 35.30 | 35.00 | 35.20 | 35.20 | 0.86% | 26 |