Kinnevik AB (BIT:1KINV)
Italy
· Delayed Price · Currency is EUR 7.80
+0.05 (0.64%)
At close: Dec 3, 2025
Kinnevik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.73% | - |
| Dec 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.74% | - |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.64% | - |
| Dec 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.84% | - |
| Dec 1, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.15% | - |
| Nov 28, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.26% | - |
| Nov 27, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.56% | - |
| Nov 26, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 4.91% | - |
| Nov 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.63% | - |
| Nov 24, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.22% | - |
| Nov 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.44% | - |
| Nov 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.25% | - |
| Nov 19, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% | - |
| Nov 18, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -3.75% | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.99% | - |
| Nov 14, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.06% | - |
| Nov 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.21% | - |
| Nov 12, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.29% | - |
| Nov 11, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.55% | - |
| Nov 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.48% | - |
| Nov 7, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.58% | - |
| Nov 6, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.03% | - |
| Nov 5, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.05% | - |
| Nov 4, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.86% | - |
| Nov 3, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.60% | - |
| Oct 31, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.92% | - |
| Oct 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.05% | - |
| Oct 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.21% | - |
| Oct 28, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.55% | - |
| Oct 27, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.57% | - |
| Oct 24, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.83% | - |
| Oct 23, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.92% | - |
| Oct 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.62% | - |
| Oct 21, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.52% | - |
| Oct 20, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.15% | - |
| Oct 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.57% | - |
| Oct 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.53% | - |
| Oct 15, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.38% | - |
| Oct 14, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -3.24% | - |
| Oct 13, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.14% | - |
| Oct 10, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.53% | - |
| Oct 9, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.48% | - |
| Oct 8, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.57% | - |
| Oct 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.22% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.68% | - |
| Oct 3, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.59% | - |
| Oct 2, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.08% | - |
| Oct 1, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.21% | - |
| Sep 30, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.11% | - |
| Sep 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.96% | - |
| Sep 26, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.40% | - |
| Sep 25, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.81% | - |
| Sep 24, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.29% | - |
| Sep 23, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.28% | - |
| Sep 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.07% | - |
| Sep 19, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.54% | - |
| Sep 18, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.27% | - |
| Sep 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.49% | - |
| Sep 16, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.37% | - |
| Sep 15, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.37% | - |
| Sep 12, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.50% | - |
| Sep 11, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.03% | - |
| Sep 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.20% | - |
| Sep 9, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.83% | - |
| Sep 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Sep 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.84% | - |
| Sep 4, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.40% | - |
| Sep 3, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.68% | - |
| Sep 2, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.29% | - |
| Sep 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.23% | - |
| Aug 29, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.52% | - |
| Aug 28, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.26% | - |
| Aug 27, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.27% | - |
| Aug 26, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.66% | - |
| Aug 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3.05% | - |
| Aug 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.29% | - |
| Aug 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.47% | - |
| Aug 20, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.97% | - |
| Aug 19, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Aug 18, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | - |
| Aug 14, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.11% | - |
| Aug 13, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.74% | - |
| Aug 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.02% | - |
| Aug 11, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.64% | - |
| Aug 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.16% | - |
| Aug 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.46% | - |
| Aug 6, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.70% | - |
| Aug 5, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.56% | - |
| Aug 4, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - | - |
| Aug 1, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.13% | - |
| Jul 31, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.33% | - |
| Jul 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.38% | - |
| Jul 29, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.68% | - |
| Jul 28, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.25% | - |
| Jul 25, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.87% | - |
| Jul 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.61% | - |
| Jul 23, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.23% | - |
| Jul 22, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.89% | - |
| Jul 21, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.66% | - |
| Jul 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.29% | - |