Kinepolis Group NV (EBR:KIN)
Belgium
· Delayed Price · Currency is EUR 32.25
+0.45 (1.42%)
Sep 29, 2025, 12:13 PM CET
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.70 | 31.85 | 31.55 | 31.80 | 31.80 | 0.32% | 18,990 |
| Sep 25, 2025 | 31.85 | 32.00 | 31.60 | 31.70 | 31.70 | -0.78% | 17,707 |
| Sep 24, 2025 | 32.05 | 32.10 | 31.70 | 31.95 | 31.95 | -0.62% | 28,247 |
| Sep 23, 2025 | 31.90 | 32.75 | 31.90 | 32.15 | 32.15 | -0.16% | 30,434 |
| Sep 22, 2025 | 32.25 | 32.30 | 31.90 | 32.20 | 32.20 | - | 24,390 |
| Sep 19, 2025 | 32.25 | 32.45 | 32.10 | 32.20 | 32.20 | -0.31% | 49,510 |
| Sep 18, 2025 | 32.35 | 32.50 | 32.20 | 32.30 | 32.30 | -0.15% | 15,662 |
| Sep 17, 2025 | 32.60 | 32.70 | 32.20 | 32.35 | 32.35 | -0.46% | 27,894 |
| Sep 16, 2025 | 32.35 | 32.80 | 32.15 | 32.50 | 32.50 | 0.46% | 27,222 |
| Sep 15, 2025 | 32.75 | 33.00 | 32.25 | 32.35 | 32.35 | -1.52% | 68,101 |
| Sep 12, 2025 | 33.05 | 33.25 | 32.65 | 32.85 | 32.85 | -0.61% | 52,682 |
| Sep 11, 2025 | 33.20 | 33.40 | 32.90 | 33.05 | 33.05 | -0.30% | 15,148 |
| Sep 10, 2025 | 33.45 | 33.45 | 33.00 | 33.15 | 33.15 | 0.15% | 25,652 |
| Sep 9, 2025 | 33.15 | 33.30 | 32.80 | 33.10 | 33.10 | - | 16,814 |
| Sep 8, 2025 | 32.95 | 33.20 | 32.75 | 33.10 | 33.10 | 0.46% | 10,875 |
| Sep 5, 2025 | 33.30 | 33.30 | 32.90 | 32.95 | 32.95 | -0.60% | 24,588 |
| Sep 4, 2025 | 33.00 | 33.60 | 33.00 | 33.15 | 33.15 | 0.45% | 19,982 |
| Sep 3, 2025 | 33.10 | 33.40 | 32.95 | 33.00 | 33.00 | 0.15% | 20,135 |
| Sep 2, 2025 | 34.20 | 34.20 | 32.95 | 32.95 | 32.95 | -3.51% | 50,054 |
| Sep 1, 2025 | 34.10 | 34.30 | 34.10 | 34.15 | 34.15 | 0.15% | 13,895 |
| Aug 29, 2025 | 34.90 | 34.90 | 34.05 | 34.10 | 34.10 | -1.87% | 44,298 |
| Aug 28, 2025 | 34.90 | 35.10 | 34.75 | 34.75 | 34.75 | - | 22,705 |
| Aug 27, 2025 | 35.00 | 35.10 | 34.70 | 34.75 | 34.75 | -0.86% | 28,330 |
| Aug 26, 2025 | 35.35 | 35.40 | 35.05 | 35.05 | 35.05 | -0.43% | 23,891 |
| Aug 25, 2025 | 35.35 | 35.65 | 35.10 | 35.20 | 35.20 | -0.85% | 14,475 |
| Aug 22, 2025 | 34.55 | 35.50 | 34.50 | 35.50 | 35.50 | 2.90% | 40,357 |
| Aug 21, 2025 | 35.60 | 35.60 | 34.00 | 34.50 | 34.50 | -5.99% | 163,567 |
| Aug 20, 2025 | 36.65 | 37.10 | 36.30 | 36.70 | 36.70 | 0.69% | 23,666 |
| Aug 19, 2025 | 36.55 | 36.90 | 36.30 | 36.45 | 36.45 | -0.27% | 20,028 |
| Aug 18, 2025 | 36.65 | 37.10 | 36.20 | 36.55 | 36.55 | 0.97% | 24,419 |
| Aug 15, 2025 | 36.30 | 36.60 | 36.20 | 36.20 | 36.20 | - | 14,065 |
| Aug 14, 2025 | 35.80 | 36.30 | 35.45 | 36.20 | 36.20 | 1.97% | 17,493 |
| Aug 13, 2025 | 35.25 | 35.80 | 35.25 | 35.50 | 35.50 | 0.42% | 8,475 |
| Aug 12, 2025 | 35.70 | 35.80 | 35.35 | 35.35 | 35.35 | -0.84% | 23,008 |
| Aug 11, 2025 | 35.00 | 35.70 | 35.00 | 35.65 | 35.65 | 1.86% | 15,544 |
| Aug 8, 2025 | 35.00 | 35.35 | 34.90 | 35.00 | 35.00 | - | 14,311 |
| Aug 7, 2025 | 34.70 | 35.20 | 34.70 | 35.00 | 35.00 | 0.72% | 12,783 |
| Aug 6, 2025 | 35.65 | 35.80 | 34.70 | 34.75 | 34.75 | -2.52% | 36,663 |
| Aug 5, 2025 | 35.60 | 35.95 | 35.50 | 35.65 | 35.65 | 0.14% | 8,007 |
| Aug 4, 2025 | 36.00 | 36.05 | 35.45 | 35.60 | 35.60 | -0.56% | 13,441 |
| Aug 1, 2025 | 36.15 | 36.20 | 35.65 | 35.80 | 35.80 | -1.65% | 12,639 |
| Jul 31, 2025 | 35.95 | 37.10 | 35.75 | 36.40 | 36.40 | 1.68% | 32,475 |
| Jul 30, 2025 | 36.45 | 36.45 | 35.25 | 35.80 | 35.80 | -1.65% | 39,676 |
| Jul 29, 2025 | 36.65 | 37.00 | 36.40 | 36.40 | 36.40 | -0.55% | 12,063 |
| Jul 28, 2025 | 37.10 | 37.20 | 36.40 | 36.60 | 36.60 | -1.35% | 41,036 |
| Jul 25, 2025 | 37.40 | 37.45 | 36.75 | 37.10 | 37.10 | -0.80% | 11,078 |
| Jul 24, 2025 | 36.75 | 37.45 | 36.70 | 37.40 | 37.40 | 2.33% | 14,595 |
| Jul 23, 2025 | 36.70 | 36.95 | 36.55 | 36.55 | 36.55 | -0.27% | 14,365 |
| Jul 22, 2025 | 36.90 | 36.90 | 36.40 | 36.65 | 36.65 | -0.81% | 27,912 |
| Jul 21, 2025 | 37.60 | 37.65 | 36.95 | 36.95 | 36.95 | -1.34% | 36,379 |