Kinepolis Group NV (LON:0QV7)
London flag London · Delayed Price · Currency is GBP · Price in EUR
30.55
-0.20 (-0.65%)
At close: Oct 16, 2025

Kinepolis Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202530.6030.7530.0030.7530.750.65%20
Oct 16, 202530.8030.5530.4530.5530.55-0.65%-
Oct 15, 202530.7530.7530.7530.7530.750.16%-
Oct 14, 202531.0330.7030.7030.7030.70-0.49%-
Oct 13, 202530.8530.8530.8530.8530.85-0.32%-
Oct 10, 202531.0331.0530.8530.9530.95-0.72%624
Oct 9, 202531.4331.1831.0531.1831.18-0.54%5,435
Oct 8, 202531.0331.4030.9531.3431.340.62%1,567
Oct 7, 202531.4331.3031.1531.1531.15-1.11%-
Oct 6, 202531.6831.5031.2031.5031.50-0.63%1,003
Oct 3, 202531.9331.7031.3031.7031.70-1,000
Oct 2, 202531.8831.9531.7031.7031.70-0.31%5
Oct 1, 202532.1532.1931.8031.8031.80-0.62%7,000
Sep 30, 202532.1032.2031.9532.0032.00-0.16%9
Sep 29, 202532.0032.0532.0032.0532.050.87%5,082
Sep 26, 202531.7831.7831.7831.7831.780.08%-
Sep 25, 202531.8331.7531.7531.7531.75-0.31%1,000
Sep 24, 202532.1531.9031.8031.8531.85-0.31%-
Sep 23, 202531.9331.9531.9531.9531.95-0.47%-
Sep 22, 202532.3032.2032.1032.1032.10-0.16%10
Sep 19, 202532.4032.1532.1532.1532.15-0.46%-
Sep 18, 202532.3532.4032.2032.3032.30-0.46%12
Sep 17, 202532.6532.9032.3032.4532.450.31%4,083
Sep 16, 202532.1032.5032.3532.3532.350.15%-
Sep 15, 202532.8532.9532.3032.3032.30-1.22%44
Sep 12, 202533.0333.3532.7032.7032.70-1.06%1
Sep 11, 202533.1833.2033.0533.0533.05-0.75%667
Sep 10, 202533.4833.3033.3033.3033.301.22%2
Sep 9, 202533.1333.1532.8032.9032.90-0.30%1,004
Sep 8, 202532.9533.0032.9033.0033.00-0.15%501
Sep 5, 202533.2833.2533.0533.0533.050.15%1
Sep 4, 202533.4833.2033.0033.0033.00-0.15%3
Sep 3, 202533.1333.3032.9533.0533.05-0.45%41
Sep 2, 202534.2034.3033.2033.2033.20-2.78%1,063
Sep 1, 202534.2034.1534.1534.1534.15-0.58%4
Aug 29, 202534.8034.7534.1034.3534.35-2.00%3,003
Aug 28, 202534.8535.0534.9535.0535.050.57%-
Aug 27, 202535.0335.0534.8534.8534.85-1.13%3
Aug 26, 202535.4835.3535.1035.2535.25-0.70%120
Aug 25, 202535.5035.5035.5035.5035.500.92%4,572
Aug 22, 202534.7035.3534.5035.1835.182.25%201
Aug 21, 202536.4535.5534.0034.4034.40-5.36%18,540
Aug 20, 202536.9036.6536.3536.3536.35-0.68%2
Aug 19, 202536.7036.6036.5536.6036.600.69%177
Aug 18, 202537.0336.8036.3536.3536.35-0.27%719
Aug 15, 202536.4036.4536.4036.4536.450.69%80
Aug 14, 202535.5336.2035.4536.2036.201.97%32
Aug 13, 202535.0835.6535.2035.5035.50-3
Aug 12, 202535.6335.7535.5035.5035.501.14%5,404
Aug 11, 202535.0335.1035.1035.1035.10-1