Kinepolis Group NV (LON:0QV7)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 50.55
+0.45 (0.90%)
At close: Nov 10, 2026
LON:0QV7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 50.40 | 50.40 | 50.20 | 50.55 | 50.55 | 0.90% | 170 |
| Nov 9, 2026 | 49.20 | 50.20 | 49.25 | 50.10 | 50.10 | 1.93% | 89 |
| Nov 6, 2026 | 49.80 | 50.00 | 49.15 | 49.15 | 49.15 | -2.67% | 410 |
| Nov 5, 2026 | 49.58 | 50.50 | 49.65 | 50.50 | 50.50 | 1.51% | 1,404 |
| Nov 4, 2026 | 48.90 | 49.75 | 48.90 | 49.75 | 49.75 | 2.37% | 1,514 |
| Nov 3, 2026 | 48.50 | 48.95 | 48.60 | 48.60 | 48.60 | -0.21% | 469 |
| Nov 2, 2026 | 48.15 | 48.90 | 48.60 | 48.70 | 48.70 | 1.04% | 93 |
| Oct 30, 2026 | 48.10 | 48.35 | 48.00 | 48.20 | 48.20 | -0.10% | 119 |
| Oct 29, 2026 | 48.25 | 48.25 | 48.00 | 48.25 | 48.25 | 0.10% | 492 |
| Oct 28, 2026 | 49.00 | 49.30 | 48.05 | 48.20 | 48.20 | -1.93% | 735 |
| Oct 27, 2026 | 48.75 | 49.15 | 48.35 | 49.15 | 49.15 | 0.20% | 445 |
| Oct 26, 2026 | 48.25 | 49.40 | 48.65 | 49.05 | 49.05 | 4.14% | 1,739 |
| Oct 23, 2026 | 47.53 | 48.00 | 46.80 | 47.10 | 47.10 | -1.77% | 57 |
| Oct 22, 2026 | 51.15 | 51.20 | 47.90 | 47.95 | 47.95 | -5.61% | 1,118 |
| Oct 21, 2026 | 50.78 | 50.90 | 50.80 | 50.80 | 50.80 | 0.20% | 740 |
| Oct 20, 2026 | 49.98 | 50.70 | 49.70 | 50.70 | 50.70 | 1.50% | 366 |
| Oct 19, 2026 | 49.10 | 49.95 | 49.35 | 49.95 | 49.95 | 0.10% | 5 |
| Oct 16, 2026 | 50.18 | 50.30 | 49.90 | 49.90 | 49.90 | -0.80% | 21 |
| Oct 15, 2026 | 50.48 | 50.60 | 50.30 | 50.30 | 50.30 | -1.37% | 73 |
| Oct 14, 2026 | 51.03 | 51.00 | 49.80 | 51.00 | 51.00 | -1.92% | 362 |
| Oct 13, 2026 | 51.55 | 52.40 | 51.50 | 52.00 | 52.00 | 0.97% | 957 |
| Oct 12, 2026 | 50.08 | 51.80 | 50.10 | 51.50 | 51.50 | 2.59% | 241 |
| Oct 9, 2026 | 49.30 | 50.20 | 50.00 | 50.20 | 50.20 | 2.24% | 403 |
| Oct 8, 2026 | 48.83 | 49.15 | 48.80 | 49.10 | 49.10 | -0.41% | 46,064 |
| Oct 7, 2026 | 49.00 | 49.30 | 49.05 | 49.30 | 49.30 | 0.20% | 1 |
| Oct 6, 2026 | 49.00 | 49.70 | 49.20 | 49.20 | 49.20 | 0.72% | 270 |
| Oct 5, 2026 | 48.35 | 48.85 | 47.75 | 48.85 | 48.85 | 0.72% | 236 |
| Oct 2, 2026 | 48.90 | 49.10 | 48.50 | 48.50 | 48.50 | - | 4 |
| Oct 1, 2026 | 49.20 | 49.40 | 48.50 | 48.50 | 48.50 | -2.02% | 59 |
| Sep 30, 2026 | 49.98 | 50.10 | 49.50 | 49.50 | 49.50 | -1.98% | 17 |
| Sep 29, 2026 | 50.08 | 50.50 | 50.00 | 50.50 | 50.50 | 0.80% | 274 |
| Sep 28, 2026 | 50.38 | 50.20 | 49.75 | 50.10 | 50.10 | -0.60% | 753 |
| Sep 25, 2026 | 50.38 | 50.80 | 50.40 | 50.40 | 50.40 | - | 88 |
| Sep 24, 2026 | 50.58 | 50.70 | 50.30 | 50.40 | 50.40 | -0.40% | 6 |
| Sep 23, 2026 | 50.48 | 50.80 | 50.30 | 50.60 | 50.60 | -0.78% | 41,541 |
| Sep 22, 2026 | 50.28 | 51.60 | 50.30 | 51.00 | 51.00 | 2.00% | 432 |
| Sep 21, 2026 | 49.78 | 50.40 | 50.00 | 50.00 | 50.00 | 0.81% | 27 |
| Sep 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.20% | - |
| Sep 17, 2026 | 49.50 | 49.70 | 49.50 | 49.50 | 49.50 | -0.60% | 11 |
| Sep 16, 2026 | 49.10 | 49.80 | 49.75 | 49.80 | 49.80 | 1.63% | 1 |
| Sep 15, 2026 | 47.48 | 49.00 | 47.75 | 49.00 | 49.00 | 1.45% | 117 |
| Sep 14, 2026 | 48.00 | 48.45 | 48.00 | 48.30 | 48.30 | 0.78% | 1,976 |
| Sep 11, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.69% | - |
| Sep 10, 2026 | 48.40 | 49.00 | 48.50 | 48.75 | 48.75 | 0.31% | 179 |
| Sep 9, 2026 | 49.00 | 49.45 | 48.55 | 48.60 | 48.60 | -1.22% | 1,507 |
| Sep 8, 2026 | 48.40 | 49.50 | 48.95 | 49.20 | 49.20 | 2.29% | 798 |
| Sep 7, 2026 | 48.50 | 48.50 | 48.05 | 48.10 | 48.10 | -0.31% | 361 |
| Sep 4, 2026 | 48.15 | 48.35 | 47.65 | 48.25 | 48.25 | 0.10% | 539 |
| Sep 3, 2026 | 47.03 | 48.20 | 47.00 | 48.20 | 48.20 | 3.43% | 1,341 |
| Sep 2, 2026 | 47.63 | 46.60 | 46.55 | 46.60 | 46.60 | -2.20% | 6 |