Kinepolis Group NV KIN
EURONEXT · Belgium · Consumer Services
€48.65-0.80 (-1.62%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €48.65 | -1.62% | €49.25 | €49.45 | €48.55 | 44.40K |
| 2026-09-30 | €49.45 | -1.49% | €50.10 | €50.10 | €49.45 | 23.96K |
| 2026-09-29 | €50.20 | +0.70% | €49.85 | €50.60 | €49.25 | 33.37K |
| 2026-09-28 | €49.85 | -1.09% | €50.30 | €50.50 | €49.75 | 26.17K |
| 2026-09-25 | €50.40 | 0.00% | €50.50 | €50.80 | €50.20 | 40.03K |
| 2026-09-24 | €50.40 | -0.59% | €50.70 | €50.80 | €50.20 | 55.29K |
| 2026-09-23 | €50.70 | -0.20% | €50.70 | €50.80 | €50.40 | 24.85K |
| 2026-09-22 | €50.80 | +1.20% | €50.40 | €51.70 | €50.40 | 65.77K |
| 2026-09-21 | €50.20 | +1.01% | €49.85 | €50.50 | €49.70 | 46.50K |
| 2026-09-18 | €49.70 | -0.10% | €49.65 | €50.00 | €49.40 | 50.97K |
| 2026-09-17 | €49.75 | +0.40% | €49.55 | €49.80 | €49.30 | 25.55K |
| 2026-09-16 | €49.55 | +1.12% | €49.10 | €49.85 | €48.50 | 39.07K |
| 2026-09-15 | €49.00 | +1.77% | €48.00 | €49.15 | €47.55 | 40.00K |
| 2026-09-14 | €48.15 | -0.41% | €48.25 | €48.60 | €47.75 | 44.62K |
| 2026-09-11 | €48.35 | -0.51% | €48.60 | €48.65 | €47.65 | 32.63K |
| 2026-09-10 | €48.60 | +0.10% | €48.50 | €49.15 | €48.35 | 31.41K |
| 2026-09-09 | €48.55 | -2.02% | €49.50 | €49.50 | €48.40 | 75.20K |
| 2026-09-08 | €49.55 | +2.91% | €49.15 | €49.75 | €48.85 | 84.09K |
| 2026-09-07 | €48.15 | -0.82% | €48.40 | €48.55 | €48.00 | 24.76K |
| 2026-09-04 | €48.55 | +0.83% | €48.20 | €48.55 | €47.65 | 38.10K |
| 2026-09-03 | €48.15 | +2.56% | €47.05 | €48.30 | €47.05 | 48.14K |
| 2026-09-02 | €46.95 | -1.26% | €47.40 | €47.40 | €46.40 | 40.06K |
| 2026-09-01 | €47.55 | +1.82% | €46.70 | €47.80 | €46.35 | 58.89K |
| 2026-08-31 | €46.70 | +0.86% | €46.75 | €47.35 | €46.20 | 62.72K |
| 2026-08-28 | €46.30 | +1.31% | €45.50 | €46.30 | €45.50 | 36.55K |
| 2026-08-27 | €45.70 | +0.55% | €45.25 | €46.00 | €44.75 | 38.70K |
| 2026-08-26 | €45.45 | -1.84% | €46.40 | €46.40 | €45.45 | 50.29K |
| 2026-08-25 | €46.30 | +0.98% | €45.90 | €46.50 | €45.75 | 75.30K |
| 2026-08-24 | €45.85 | +2.34% | €45.10 | €45.95 | €44.90 | 136.75K |
| 2026-08-21 | €44.80 | +1.01% | €44.65 | €45.10 | €44.30 | 103.70K |
| 2026-08-20 | €44.35 | +3.74% | €43.50 | €44.75 | €43.35 | 198.47K |
| 2026-08-19 | €42.75 | +2.52% | €41.55 | €42.75 | €41.50 | 64.86K |
| 2026-08-18 | €41.70 | +0.97% | €41.30 | €41.80 | €41.10 | 27.73K |
| 2026-08-17 | €41.30 | -0.36% | €41.50 | €42.05 | €41.00 | 47.85K |
| 2026-08-14 | €41.45 | +1.34% | €40.80 | €41.70 | €40.80 | 18.60K |
| 2026-08-13 | €40.90 | +0.62% | €40.75 | €41.15 | €40.60 | 16.07K |
| 2026-08-12 | €40.65 | -1.22% | €41.15 | €41.15 | €40.55 | 27.37K |
| 2026-08-11 | €41.15 | +0.24% | €41.00 | €41.45 | €40.45 | 36.33K |
| 2026-08-10 | €41.05 | -1.08% | €41.50 | €41.65 | €40.80 | 32.45K |
| 2026-08-07 | €41.50 | -0.12% | €41.35 | €41.70 | €41.25 | 21.75K |
| 2026-08-06 | €41.55 | +0.12% | €41.50 | €41.75 | €41.30 | 23.17K |
| 2026-08-05 | €41.50 | +0.97% | €40.90 | €41.70 | €40.20 | 36.66K |
| 2026-08-04 | €41.10 | -0.96% | €41.60 | €41.80 | €41.05 | 24.15K |
| 2026-08-03 | €41.50 | +2.47% | €40.60 | €42.15 | €40.60 | 61.38K |
| 2026-07-31 | €40.50 | -1.10% | €40.90 | €40.90 | €39.90 | 39.64K |
| 2026-07-30 | €40.95 | -1.21% | €41.20 | €41.35 | €40.80 | 34.20K |
| 2026-07-29 | €41.45 | +2.35% | €40.60 | €41.45 | €40.40 | 47.13K |
| 2026-07-28 | €40.50 | +2.27% | €39.60 | €40.60 | €39.40 | 67.33K |
| 2026-07-27 | €39.60 | +3.94% | €38.65 | €40.45 | €38.65 | 172.58K |
| 2026-07-24 | €38.10 | 0.00% | €37.95 | €38.35 | €37.95 | 18.81K |
| 2026-07-23 | €38.10 | -1.80% | €38.90 | €38.90 | €37.80 | 14.11K |
| 2026-07-22 | €38.80 | +0.39% | €38.65 | €39.00 | €38.50 | 14.79K |
| 2026-07-21 | €38.65 | -0.39% | €38.70 | €39.70 | €38.50 | 44.41K |
| 2026-07-20 | €38.80 | +3.33% | €37.60 | €38.80 | €37.30 | 54.05K |
| 2026-07-17 | €37.55 | -1.70% | €38.10 | €38.13 | €37.25 | 22.75K |
| 2026-07-16 | €38.20 | +0.66% | €37.75 | €38.20 | €37.45 | 31.52K |
| 2026-07-15 | €37.95 | +1.07% | €37.45 | €37.95 | €37.10 | 20.35K |
| 2026-07-14 | €37.55 | +1.21% | €37.00 | €37.60 | €36.75 | 46.33K |
| 2026-07-13 | €37.10 | +1.92% | €36.30 | €37.20 | €36.30 | 35.99K |
| 2026-07-10 | €36.40 | +1.53% | €36.20 | €36.45 | €35.90 | 19.85K |
| 2026-07-09 | €35.85 | +0.56% | €35.65 | €36.20 | €35.65 | 9.73K |
| 2026-07-08 | €35.65 | -1.38% | €36.00 | €36.35 | €35.40 | 29.66K |
| 2026-07-07 | €36.15 | +0.42% | €36.00 | €36.30 | €35.55 | 13.35K |
| 2026-07-06 | €36.00 | -2.70% | €36.80 | €37.10 | €36.00 | 34.76K |
| 2026-07-03 | €37.00 | +1.37% | €36.80 | €37.35 | €36.50 | 43.41K |
| 2026-07-02 | €36.50 | +2.67% | €35.25 | €36.65 | €35.25 | 27.78K |
| 2026-07-01 | €35.55 | +0.28% | €35.55 | €35.55 | €34.30 | 30.02K |
| 2026-06-30 | €35.45 | -2.48% | €36.45 | €36.55 | €35.30 | 28.00K |
| 2026-06-29 | €36.35 | -0.41% | €36.70 | €36.90 | €36.35 | 26.32K |
| 2026-06-26 | €36.50 | +2.38% | €35.50 | €36.50 | €35.50 | 31.15K |
| 2026-06-25 | €35.65 | +0.71% | €35.35 | €36.05 | €35.10 | 84.53K |
| 2026-06-24 | €35.40 | -0.28% | €35.60 | €35.75 | €35.20 | 14.20K |
| 2026-06-23 | €35.50 | +0.42% | €35.10 | €35.65 | €34.85 | 29.64K |
| 2026-06-22 | €35.35 | -0.56% | €35.55 | €35.60 | €35.05 | 32.43K |
| 2026-06-19 | €35.55 | +0.28% | €35.40 | €35.75 | €35.00 | 27.13K |
| 2026-06-18 | €35.45 | +0.42% | €35.25 | €35.60 | €34.70 | 42.74K |
| 2026-06-17 | €35.30 | -0.70% | €35.85 | €35.90 | €34.90 | 64.98K |
| 2026-06-16 | €35.55 | +5.02% | €35.30 | €36.25 | €34.75 | 97.57K |
| 2026-06-15 | €33.85 | +1.65% | €33.70 | €34.70 | €33.65 | 74.98K |
| 2026-06-12 | €33.30 | +1.83% | €32.75 | €33.30 | €32.75 | 55.48K |
| 2026-06-11 | €32.70 | -0.46% | €32.70 | €33.40 | €32.50 | 77.91K |
| 2026-06-10 | €32.85 | +6.48% | €31.00 | €32.85 | €30.95 | 87.28K |
| 2026-06-09 | €30.85 | +1.15% | €30.60 | €31.05 | €30.40 | 23.87K |
| 2026-06-08 | €30.50 | +0.49% | €30.00 | €30.75 | €29.95 | 22.69K |
| 2026-06-05 | €30.35 | -0.49% | €30.50 | €31.25 | €30.35 | 43.04K |
| 2026-06-04 | €30.50 | +2.52% | €29.85 | €30.60 | €29.85 | 24.18K |
| 2026-06-03 | €29.75 | -1.00% | €30.00 | €30.40 | €29.60 | 21.28K |
| 2026-06-02 | €30.05 | -0.83% | €30.35 | €30.80 | €29.90 | 41.81K |
| 2026-06-01 | €30.30 | +2.19% | €29.80 | €30.30 | €29.80 | 24.45K |
| 2026-05-29 | €29.65 | 0.00% | €29.60 | €30.30 | €29.60 | 31.32K |