Kinepolis Group NV (EBR:KIN)
Belgium
· Delayed Price · Currency is EUR 30.55
-0.30 (-0.97%)
Dec 5, 2025, 5:36 PM CET
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.90 | 31.05 | 30.65 | 30.75 | - | -0.32% | 14,304 |
| Dec 4, 2025 | 30.60 | 30.85 | 30.35 | 30.85 | 30.85 | 1.48% | 18,938 |
| Dec 3, 2025 | 30.10 | 30.85 | 30.05 | 30.40 | 30.40 | 1.00% | 33,732 |
| Dec 2, 2025 | 30.65 | 30.85 | 30.05 | 30.10 | 30.10 | -2.11% | 22,761 |
| Dec 1, 2025 | 31.20 | 31.25 | 30.75 | 30.75 | 30.75 | -1.60% | 30,496 |
| Nov 28, 2025 | 31.10 | 31.45 | 30.85 | 31.25 | 31.25 | 0.48% | 18,389 |
| Nov 27, 2025 | 31.00 | 31.20 | 30.75 | 31.10 | 31.10 | 0.65% | 30,469 |
| Nov 26, 2025 | 31.20 | 31.20 | 30.55 | 30.90 | 30.90 | -0.32% | 16,991 |
| Nov 25, 2025 | 29.70 | 31.10 | 29.60 | 31.00 | 31.00 | 4.20% | 73,530 |
| Nov 24, 2025 | 30.10 | 30.25 | 29.65 | 29.75 | 29.75 | -0.83% | 36,533 |
| Nov 21, 2025 | 29.80 | 30.15 | 29.70 | 30.00 | 30.00 | 0.67% | 19,818 |
| Nov 20, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | -1.65% | 27,113 |
| Nov 19, 2025 | 29.55 | 30.35 | 29.55 | 30.30 | 30.30 | 2.02% | 22,383 |
| Nov 18, 2025 | 29.75 | 29.90 | 29.45 | 29.70 | 29.70 | -1.16% | 24,654 |
| Nov 17, 2025 | 30.50 | 30.60 | 29.95 | 30.05 | 30.05 | -1.31% | 21,551 |
| Nov 14, 2025 | 30.90 | 31.10 | 30.15 | 30.45 | 30.45 | -1.46% | 35,721 |
| Nov 13, 2025 | 31.35 | 31.65 | 30.85 | 30.90 | 30.90 | -1.44% | 18,581 |
| Nov 12, 2025 | 30.90 | 31.60 | 30.65 | 31.35 | 31.35 | 1.29% | 27,662 |
| Nov 11, 2025 | 30.40 | 30.95 | 30.40 | 30.95 | 30.95 | 1.81% | 14,251 |
| Nov 10, 2025 | 30.50 | 30.95 | 30.20 | 30.40 | 30.40 | 0.16% | 20,639 |
| Nov 7, 2025 | 30.65 | 30.65 | 30.00 | 30.35 | 30.35 | -1.30% | 27,225 |
| Nov 6, 2025 | 31.25 | 31.30 | 30.60 | 30.75 | 30.75 | -2.23% | 36,575 |
| Nov 5, 2025 | 30.20 | 31.60 | 30.15 | 31.45 | 31.45 | 3.97% | 54,807 |
| Nov 4, 2025 | 30.00 | 31.20 | 30.00 | 30.25 | 30.25 | 3.07% | 89,687 |
| Nov 3, 2025 | 29.65 | 29.75 | 29.25 | 29.35 | 29.35 | -1.34% | 31,778 |
| Oct 31, 2025 | 29.95 | 30.00 | 29.55 | 29.75 | 29.75 | -0.83% | 21,106 |
| Oct 30, 2025 | 30.00 | 30.20 | 29.90 | 30.00 | 30.00 | -0.33% | 21,690 |
| Oct 29, 2025 | 30.15 | 30.50 | 30.05 | 30.10 | 30.10 | -0.33% | 17,369 |
| Oct 28, 2025 | 29.85 | 30.40 | 29.85 | 30.20 | 30.20 | 1.00% | 17,835 |
| Oct 27, 2025 | 30.30 | 30.60 | 29.90 | 29.90 | 29.90 | -1.48% | 83,421 |
| Oct 24, 2025 | 30.20 | 30.55 | 30.10 | 30.35 | 30.35 | 1.17% | 25,349 |
| Oct 23, 2025 | 29.05 | 31.35 | 28.20 | 30.00 | 30.00 | -3.38% | 101,980 |
| Oct 22, 2025 | 31.15 | 31.45 | 30.95 | 31.05 | 31.05 | -0.48% | 64,245 |
| Oct 21, 2025 | 31.00 | 31.40 | 30.65 | 31.20 | 31.20 | 0.65% | 25,733 |
| Oct 20, 2025 | 30.95 | 31.25 | 30.60 | 31.00 | 31.00 | 0.16% | 25,328 |
| Oct 17, 2025 | 30.45 | 30.95 | 29.85 | 30.95 | 30.95 | 0.81% | 47,197 |
| Oct 16, 2025 | 30.80 | 30.85 | 30.30 | 30.70 | 30.70 | -0.32% | 24,816 |
| Oct 15, 2025 | 30.80 | 30.85 | 30.70 | 30.80 | 30.80 | - | 13,980 |
| Oct 14, 2025 | 30.80 | 30.85 | 30.45 | 30.80 | 30.80 | -0.65% | 33,687 |
| Oct 13, 2025 | 30.85 | 31.30 | 30.80 | 31.00 | 31.00 | 0.49% | 28,510 |
| Oct 10, 2025 | 30.90 | 31.20 | 30.80 | 30.85 | 30.85 | -0.16% | 35,050 |
| Oct 9, 2025 | 31.45 | 31.45 | 30.90 | 30.90 | 30.90 | -1.44% | 36,278 |
| Oct 8, 2025 | 31.00 | 31.45 | 30.90 | 31.35 | 31.35 | 1.29% | 19,718 |
| Oct 7, 2025 | 31.25 | 31.45 | 30.90 | 30.95 | 30.95 | -0.96% | 34,304 |
| Oct 6, 2025 | 31.70 | 31.75 | 31.25 | 31.25 | 31.25 | -1.26% | 20,894 |
| Oct 3, 2025 | 31.75 | 31.95 | 31.25 | 31.65 | 31.65 | -0.31% | 44,036 |
| Oct 2, 2025 | 31.90 | 32.00 | 31.65 | 31.75 | 31.75 | -0.31% | 28,196 |
| Oct 1, 2025 | 32.00 | 32.35 | 31.70 | 31.85 | 31.85 | -0.47% | 31,724 |
| Sep 30, 2025 | 32.10 | 32.20 | 31.85 | 32.00 | 32.00 | - | 18,967 |
| Sep 29, 2025 | 32.00 | 32.40 | 32.00 | 32.00 | 32.00 | 0.63% | 15,073 |
| 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 |