Kinepolis Group NV (EBR:KIN)
Belgium
· Delayed Price · Currency is EUR 30.90
+0.45 (1.48%)
Apr 28, 2026, 5:35 PM CET
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.50 | 31.10 | 30.25 | 30.90 | 30.90 | 1.48% | 44,049 |
| Apr 27, 2026 | 29.15 | 31.10 | 29.15 | 30.45 | 30.45 | 5.91% | 47,436 |
| Apr 24, 2026 | 29.45 | 29.80 | 28.70 | 28.75 | 28.75 | -3.04% | 34,138 |
| Apr 23, 2026 | 30.65 | 30.90 | 29.35 | 29.65 | 29.65 | -1.00% | 79,603 |
| Apr 22, 2026 | 30.20 | 30.25 | 29.70 | 29.95 | 29.95 | -1.48% | 29,716 |
| Apr 21, 2026 | 30.35 | 30.75 | 30.15 | 30.40 | 30.40 | 0.66% | 26,211 |
| Apr 20, 2026 | 30.35 | 30.65 | 30.00 | 30.20 | 30.20 | -0.82% | 50,213 |
| Apr 17, 2026 | 29.80 | 30.60 | 29.70 | 30.45 | 30.45 | 2.01% | 46,142 |
| Apr 16, 2026 | 29.55 | 29.95 | 29.25 | 29.85 | 29.85 | 1.53% | 45,035 |
| Apr 15, 2026 | 29.30 | 29.80 | 29.25 | 29.40 | 29.40 | 0.17% | 34,859 |
| Apr 14, 2026 | 28.00 | 29.75 | 28.00 | 29.35 | 29.35 | 4.82% | 67,642 |
| Apr 13, 2026 | 28.20 | 28.35 | 27.90 | 28.00 | 28.00 | -1.23% | 39,135 |
| Apr 10, 2026 | 27.85 | 28.55 | 27.85 | 28.35 | 28.35 | 2.90% | 33,270 |
| Apr 9, 2026 | 27.70 | 27.90 | 27.30 | 27.55 | 27.55 | -0.18% | 32,724 |
| Apr 8, 2026 | 27.95 | 28.00 | 27.60 | 27.60 | 27.60 | 1.85% | 34,319 |
| Apr 7, 2026 | 27.10 | 27.90 | 27.00 | 27.10 | 27.10 | 1.88% | 64,421 |
| Apr 2, 2026 | 26.30 | 26.80 | 26.15 | 26.60 | 26.60 | 0.38% | 18,303 |
| Apr 1, 2026 | 26.40 | 26.75 | 26.40 | 26.50 | 26.50 | 1.73% | 31,912 |
| Mar 31, 2026 | 25.95 | 26.20 | 25.85 | 26.05 | 26.05 | 1.36% | 29,717 |
| Mar 30, 2026 | 25.10 | 25.85 | 25.05 | 25.70 | 25.70 | 1.98% | 30,640 |
| Mar 27, 2026 | 25.80 | 25.85 | 25.10 | 25.20 | 25.20 | -2.51% | 42,293 |
| Mar 26, 2026 | 26.00 | 26.00 | 25.60 | 25.85 | 25.85 | -0.39% | 25,290 |
| Mar 25, 2026 | 25.30 | 26.20 | 25.30 | 25.95 | 25.95 | 3.18% | 33,021 |
| Mar 24, 2026 | 25.10 | 25.40 | 24.75 | 25.15 | 25.15 | 1.00% | 28,408 |
| Mar 23, 2026 | 23.80 | 25.25 | 23.70 | 24.90 | 24.90 | 2.26% | 73,553 |
| Mar 20, 2026 | 24.90 | 24.90 | 24.35 | 24.35 | 24.35 | -1.42% | 59,254 |
| Mar 19, 2026 | 24.70 | 24.95 | 24.55 | 24.70 | 24.70 | -1.40% | 34,540 |
| Mar 18, 2026 | 25.10 | 25.30 | 24.85 | 25.05 | 25.05 | -0.60% | 51,660 |
| Mar 17, 2026 | 25.15 | 25.35 | 25.05 | 25.20 | 25.20 | - | 30,623 |
| Mar 16, 2026 | 25.55 | 25.55 | 25.05 | 25.20 | 25.20 | -0.79% | 31,011 |
| Mar 13, 2026 | 25.50 | 25.65 | 25.25 | 25.40 | 25.40 | -1.36% | 36,713 |
| Mar 12, 2026 | 25.60 | 25.85 | 25.45 | 25.75 | 25.75 | 0.59% | 39,703 |
| Mar 11, 2026 | 25.75 | 25.90 | 25.60 | 25.60 | 25.60 | -0.97% | 28,274 |
| Mar 10, 2026 | 26.40 | 26.40 | 25.60 | 25.85 | 25.85 | -0.39% | 47,008 |
| Mar 9, 2026 | 26.00 | 26.40 | 25.80 | 25.95 | 25.95 | -2.08% | 32,767 |
| Mar 6, 2026 | 26.60 | 26.80 | 26.20 | 26.50 | 26.50 | 0.19% | 33,922 |
| Mar 5, 2026 | 26.30 | 26.55 | 26.15 | 26.45 | 26.45 | 0.19% | 24,196 |
| Mar 4, 2026 | 26.00 | 26.65 | 25.90 | 26.40 | 26.40 | 1.73% | 26,006 |
| Mar 3, 2026 | 26.50 | 26.50 | 25.85 | 25.95 | 25.95 | -2.81% | 45,505 |
| Mar 2, 2026 | 26.45 | 27.05 | 26.15 | 26.70 | 26.70 | -2.02% | 39,082 |
| Feb 27, 2026 | 26.95 | 27.35 | 26.75 | 27.25 | 27.25 | 1.30% | 39,042 |
| Feb 26, 2026 | 26.50 | 26.90 | 26.20 | 26.90 | 26.90 | 1.89% | 21,612 |
| Feb 25, 2026 | 26.85 | 27.00 | 26.35 | 26.40 | 26.40 | -1.68% | 42,602 |
| Feb 24, 2026 | 25.85 | 27.15 | 25.85 | 26.85 | 26.85 | 3.67% | 45,939 |
| Feb 23, 2026 | 25.75 | 26.30 | 25.70 | 25.90 | 25.90 | 0.58% | 72,963 |
| Feb 20, 2026 | 26.20 | 26.40 | 25.70 | 25.75 | 25.75 | -2.65% | 102,084 |
| Feb 19, 2026 | 26.35 | 27.05 | 25.60 | 26.45 | 26.45 | -2.22% | 130,418 |
| Feb 18, 2026 | 27.05 | 27.30 | 26.70 | 27.05 | 27.05 | 0.74% | 40,815 |
| Feb 17, 2026 | 26.55 | 26.95 | 26.55 | 26.85 | 26.85 | 0.94% | 30,620 |
| Feb 16, 2026 | 27.00 | 27.10 | 26.45 | 26.60 | 26.60 | -0.37% | 30,507 |
| Feb 13, 2026 | 26.60 | 26.90 | 26.45 | 26.70 | 26.70 | - | 47,764 |
| Feb 12, 2026 | 26.95 | 27.15 | 26.55 | 26.70 | 26.70 | -0.93% | 48,288 |
| Feb 11, 2026 | 27.35 | 27.35 | 26.90 | 26.95 | 26.95 | -1.46% | 25,167 |
| Feb 10, 2026 | 27.50 | 27.55 | 27.15 | 27.35 | 27.35 | -0.36% | 33,527 |
| Feb 9, 2026 | 27.75 | 27.75 | 27.25 | 27.45 | 27.45 | -0.72% | 37,513 |
| Feb 6, 2026 | 27.45 | 27.80 | 27.05 | 27.65 | 27.65 | 0.36% | 31,949 |
| Feb 5, 2026 | 27.50 | 27.60 | 27.00 | 27.55 | 27.55 | 0.55% | 52,850 |
| Feb 4, 2026 | 26.60 | 27.50 | 26.60 | 27.40 | 27.40 | 3.01% | 40,104 |
| Feb 3, 2026 | 27.20 | 27.25 | 26.40 | 26.60 | 26.60 | -2.03% | 40,516 |
| Feb 2, 2026 | 26.55 | 27.25 | 26.45 | 27.15 | 27.15 | 1.50% | 24,798 |
| Jan 30, 2026 | 26.80 | 26.90 | 26.45 | 26.75 | 26.75 | -0.19% | 35,178 |
| Jan 29, 2026 | 27.40 | 27.40 | 26.60 | 26.80 | 26.80 | -1.29% | 36,316 |
| Jan 28, 2026 | 26.55 | 27.15 | 26.45 | 27.15 | 27.15 | 1.69% | 36,692 |
| Jan 27, 2026 | 26.85 | 26.90 | 26.60 | 26.70 | 26.70 | -0.56% | 26,645 |
| Jan 26, 2026 | 27.30 | 27.35 | 26.70 | 26.85 | 26.85 | -1.29% | 46,857 |
| Jan 23, 2026 | 27.05 | 27.25 | 26.90 | 27.20 | 27.20 | 0.18% | 42,490 |
| Jan 22, 2026 | 27.05 | 27.35 | 26.95 | 27.15 | 27.15 | 1.69% | 35,217 |
| Jan 21, 2026 | 26.20 | 26.75 | 26.00 | 26.70 | 26.70 | 1.91% | 46,039 |
| Jan 20, 2026 | 26.45 | 26.75 | 26.20 | 26.20 | 26.20 | -1.50% | 72,897 |
| Jan 19, 2026 | 27.00 | 27.10 | 26.60 | 26.60 | 26.60 | -2.21% | 53,038 |
| Jan 16, 2026 | 27.35 | 27.40 | 27.00 | 27.20 | 27.20 | -0.55% | 43,608 |
| Jan 15, 2026 | 27.90 | 28.00 | 27.35 | 27.35 | 27.35 | -1.44% | 56,853 |
| Jan 14, 2026 | 28.80 | 28.80 | 27.75 | 27.75 | 27.75 | -3.65% | 99,377 |
| Jan 13, 2026 | 28.50 | 28.80 | 28.35 | 28.80 | 28.80 | 1.05% | 29,126 |
| Jan 12, 2026 | 28.65 | 28.80 | 28.25 | 28.50 | 28.50 | -0.87% | 28,475 |
| Jan 9, 2026 | 28.30 | 28.90 | 27.80 | 28.75 | 28.75 | 1.59% | 94,876 |
| Jan 8, 2026 | 28.95 | 28.95 | 28.30 | 28.30 | 28.30 | -2.75% | 52,129 |
| Jan 7, 2026 | 29.50 | 29.60 | 28.70 | 29.10 | 29.10 | -1.02% | 71,302 |
| Jan 6, 2026 | 29.80 | 29.90 | 29.40 | 29.40 | 29.40 | -1.01% | 22,358 |
| Jan 5, 2026 | 30.00 | 30.35 | 29.35 | 29.70 | 29.70 | -0.67% | 41,125 |
| Jan 2, 2026 | 30.10 | 30.50 | 29.80 | 29.90 | 29.90 | -0.33% | 31,021 |
| Dec 31, 2025 | 29.95 | 30.00 | 29.75 | 30.00 | 30.00 | 0.33% | 16,570 |
| Dec 30, 2025 | 29.80 | 30.20 | 29.70 | 29.90 | 29.90 | 0.17% | 43,876 |
| Dec 29, 2025 | 29.80 | 29.95 | 29.50 | 29.85 | 29.85 | 0.51% | 28,928 |
| Dec 24, 2025 | 29.30 | 29.75 | 29.30 | 29.70 | 29.70 | 1.02% | 17,273 |
| Dec 23, 2025 | 29.60 | 29.70 | 29.35 | 29.40 | 29.40 | -0.34% | 21,429 |
| Dec 22, 2025 | 29.50 | 29.65 | 29.20 | 29.50 | 29.50 | 0.17% | 24,733 |
| Dec 19, 2025 | 29.45 | 29.50 | 29.00 | 29.45 | 29.45 | -0.67% | 24,057 |
| Dec 18, 2025 | 29.10 | 29.65 | 29.00 | 29.65 | 29.65 | 1.54% | 27,131 |
| Dec 17, 2025 | 29.30 | 29.50 | 28.75 | 29.20 | 29.20 | -0.17% | 40,112 |
| Dec 16, 2025 | 29.35 | 29.65 | 29.25 | 29.25 | 29.25 | -0.68% | 18,266 |
| Dec 15, 2025 | 29.50 | 29.75 | 29.40 | 29.45 | 29.45 | - | 21,916 |
| Dec 12, 2025 | 29.65 | 30.00 | 29.45 | 29.45 | 29.45 | -0.51% | 15,210 |
| Dec 11, 2025 | 29.55 | 29.75 | 29.45 | 29.60 | 29.60 | 0.17% | 21,694 |
| Dec 10, 2025 | 29.90 | 29.95 | 29.55 | 29.55 | 29.55 | -1.17% | 27,208 |
| Dec 9, 2025 | 30.05 | 30.25 | 29.85 | 29.90 | 29.90 | -0.50% | 25,428 |
| Dec 8, 2025 | 30.55 | 30.55 | 29.90 | 30.05 | 30.05 | -1.64% | 44,783 |
| Dec 5, 2025 | 30.90 | 31.05 | 30.50 | 30.55 | 30.55 | -0.97% | 28,752 |
| 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 |