Kinepolis Group NV (LON:0QV7)
30.55
-0.20 (-0.65%)
At close: Oct 16, 2025
Kinepolis Group NV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 30.60 | 30.75 | 30.00 | 30.75 | 30.75 | 0.65% | 20 |
Oct 16, 2025 | 30.80 | 30.55 | 30.45 | 30.55 | 30.55 | -0.65% | - |
Oct 15, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.16% | - |
Oct 14, 2025 | 31.03 | 30.70 | 30.70 | 30.70 | 30.70 | -0.49% | - |
Oct 13, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.32% | - |
Oct 10, 2025 | 31.03 | 31.05 | 30.85 | 30.95 | 30.95 | -0.72% | 624 |
Oct 9, 2025 | 31.43 | 31.18 | 31.05 | 31.18 | 31.18 | -0.54% | 5,435 |
Oct 8, 2025 | 31.03 | 31.40 | 30.95 | 31.34 | 31.34 | 0.62% | 1,567 |
Oct 7, 2025 | 31.43 | 31.30 | 31.15 | 31.15 | 31.15 | -1.11% | - |
Oct 6, 2025 | 31.68 | 31.50 | 31.20 | 31.50 | 31.50 | -0.63% | 1,003 |
Oct 3, 2025 | 31.93 | 31.70 | 31.30 | 31.70 | 31.70 | - | 1,000 |
Oct 2, 2025 | 31.88 | 31.95 | 31.70 | 31.70 | 31.70 | -0.31% | 5 |
Oct 1, 2025 | 32.15 | 32.19 | 31.80 | 31.80 | 31.80 | -0.62% | 7,000 |
Sep 30, 2025 | 32.10 | 32.20 | 31.95 | 32.00 | 32.00 | -0.16% | 9 |
Sep 29, 2025 | 32.00 | 32.05 | 32.00 | 32.05 | 32.05 | 0.87% | 5,082 |
Sep 26, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.08% | - |
Sep 25, 2025 | 31.83 | 31.75 | 31.75 | 31.75 | 31.75 | -0.31% | 1,000 |
Sep 24, 2025 | 32.15 | 31.90 | 31.80 | 31.85 | 31.85 | -0.31% | - |
Sep 23, 2025 | 31.93 | 31.95 | 31.95 | 31.95 | 31.95 | -0.47% | - |
Sep 22, 2025 | 32.30 | 32.20 | 32.10 | 32.10 | 32.10 | -0.16% | 10 |
Sep 19, 2025 | 32.40 | 32.15 | 32.15 | 32.15 | 32.15 | -0.46% | - |
Sep 18, 2025 | 32.35 | 32.40 | 32.20 | 32.30 | 32.30 | -0.46% | 12 |
Sep 17, 2025 | 32.65 | 32.90 | 32.30 | 32.45 | 32.45 | 0.31% | 4,083 |
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 |