Kimco Realty Corporation (FRA:KIC)
Germany
· Delayed Price · Currency is EUR 17.30
-0.10 (-0.57%)
Last updated: Dec 5, 2025, 6:00 PM CET
Kimco Realty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | -1.15% | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.18 | - | - |
| Dec 3, 2025 | 17.40 | 17.40 | 17.30 | 17.40 | 17.18 | -0.57% | - |
| Dec 2, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.28 | -1.13% | 777 |
| Dec 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | -0.56% | - |
| Nov 28, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.57 | 0.56% | - |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.47 | - | - |
| Nov 26, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | 17.47 | -1.12% | - |
| Nov 25, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.67 | 1.70% | - |
| Nov 24, 2025 | 17.60 | 17.70 | 17.50 | 17.60 | 17.38 | -0.56% | - |
| Nov 21, 2025 | 17.20 | 17.70 | 17.20 | 17.70 | 17.47 | 2.91% | - |
| Nov 20, 2025 | 17.40 | 17.50 | 17.20 | 17.20 | 16.98 | -0.58% | - |
| Nov 19, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.08 | -0.57% | - |
| Nov 18, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.18 | 0.58% | - |
| Nov 17, 2025 | 17.50 | 17.60 | 17.30 | 17.30 | 17.08 | -1.14% | - |
| Nov 14, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.28 | - | - |
| Nov 13, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.28 | -1.13% | - |
| Nov 12, 2025 | 17.80 | 17.90 | 17.70 | 17.70 | 17.47 | -0.56% | - |
| Nov 11, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.57 | 1.14% | - |
| Nov 10, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.38 | -0.56% | - |
| Nov 7, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.47 | 1.14% | - |
| Nov 6, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.28 | -1.13% | - |
| Nov 5, 2025 | 17.70 | 17.70 | 17.60 | 17.70 | 17.47 | -0.56% | - |
| Nov 4, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.57 | 1.14% | - |
| Nov 3, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.38 | -1.68% | - |
| Oct 31, 2025 | 18.10 | 18.20 | 17.90 | 17.90 | 17.67 | -1.10% | - |
| Oct 30, 2025 | 18.40 | 18.50 | 18.10 | 18.10 | 17.87 | -1.63% | 220 |
| Oct 29, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.17 | -1.60% | - |
| Oct 28, 2025 | 19.20 | 19.20 | 18.60 | 18.70 | 18.46 | -2.60% | - |
| Oct 27, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 18.96 | - | - |
| Oct 24, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 18.96 | 0.52% | - |
| Oct 23, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 18.86 | -1.04% | - |
| Oct 22, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.05 | 1.05% | - |
| Oct 21, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | 18.86 | 1.06% | - |
| Oct 20, 2025 | 18.70 | 18.90 | 18.60 | 18.90 | 18.66 | 1.07% | - |
| Oct 17, 2025 | 18.30 | 18.70 | 18.30 | 18.70 | 18.46 | 1.63% | - |
| Oct 16, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | 18.17 | -1.08% | - |
| Oct 15, 2025 | 18.40 | 18.70 | 18.40 | 18.60 | 18.36 | 1.09% | - |
| Oct 14, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.17 | 1.66% | - |
| Oct 13, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 17.87 | 1.12% | - |
| Oct 10, 2025 | 18.30 | 18.40 | 17.90 | 17.90 | 17.67 | -2.19% | - |
| Oct 9, 2025 | 18.20 | 18.40 | 18.20 | 18.30 | 18.07 | 0.55% | - |
| Oct 8, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 17.97 | - | - |
| Oct 7, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 17.97 | -0.55% | - |
| Oct 6, 2025 | 18.20 | 18.50 | 18.20 | 18.30 | 18.07 | - | - |
| Oct 3, 2025 | 18.20 | 18.40 | 18.20 | 18.30 | 18.07 | 1.10% | - |
| Oct 2, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 17.87 | -1.09% | - |
| Oct 1, 2025 | 18.40 | 18.60 | 18.30 | 18.30 | 18.07 | -1.61% | - |
| Sep 30, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.36 | 1.09% | - |
| Sep 29, 2025 | 18.40 | 18.50 | 18.20 | 18.40 | 18.17 | - | 3 |
| Sep 26, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.17 | - | - |
| Sep 25, 2025 | 18.30 | 18.50 | 18.30 | 18.40 | 18.17 | - | - |
| Sep 24, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | 18.17 | -0.54% | - |
| Sep 23, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.26 | 0.54% | - |
| Sep 22, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.17 | -1.60% | - |
| Sep 19, 2025 | 18.70 | 18.70 | 18.60 | 18.70 | 18.46 | -0.53% | - |
| Sep 18, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.56 | 1.08% | - |
| Sep 17, 2025 | 18.60 | 18.70 | 18.50 | 18.60 | 18.36 | - | - |
| Sep 16, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.36 | -2.11% | - |
| Sep 15, 2025 | 19.00 | 19.00 | 18.90 | 19.00 | 18.76 | -0.52% | - |
| Sep 12, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | 18.86 | - | - |
| Sep 11, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.86 | 0.53% | - |
| Sep 10, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 18.76 | - | - |
| Sep 9, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 18.76 | -0.52% | - |
| Sep 8, 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 18.86 | -1.55% | - |
| Sep 5, 2025 | 19.20 | 19.50 | 19.20 | 19.40 | 19.15 | -0.51% | - |
| Sep 4, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.04 | 1.56% | - |
| Sep 3, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 18.75 | 0.52% | - |
| Sep 2, 2025 | 19.10 | 19.10 | 19.00 | 19.10 | 18.65 | - | - |
| Sep 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.65 | -0.52% | - |
| Aug 29, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 18.75 | 0.52% | - |
| Aug 28, 2025 | 19.20 | 19.20 | 18.90 | 19.10 | 18.65 | -0.52% | - |
| Aug 27, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 18.75 | 1.59% | - |
| Aug 26, 2025 | 19.00 | 19.10 | 18.90 | 18.90 | 18.45 | -1.05% | - |
| Aug 25, 2025 | 18.90 | 19.10 | 18.80 | 19.10 | 18.65 | 1.06% | - |
| Aug 22, 2025 | 18.50 | 18.90 | 18.50 | 18.90 | 18.45 | 2.16% | - |
| Aug 21, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.06 | -0.54% | - |
| Aug 20, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.16 | 0.54% | - |
| Aug 19, 2025 | 18.00 | 18.60 | 18.00 | 18.50 | 18.06 | 2.21% | - |
| Aug 18, 2025 | 18.10 | 18.20 | 18.00 | 18.10 | 17.67 | - | - |
| Aug 15, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 17.67 | - | - |
| Aug 14, 2025 | 18.30 | 18.30 | 18.00 | 18.10 | 17.67 | -1.63% | - |
| Aug 13, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 17.97 | 2.22% | - |
| Aug 12, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 17.57 | 0.56% | - |
| Aug 11, 2025 | 17.80 | 18.10 | 17.80 | 17.90 | 17.48 | 0.56% | - |
| Aug 8, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.38 | -1.66% | - |
| Aug 7, 2025 | 18.20 | 18.40 | 18.00 | 18.10 | 17.67 | -1.09% | - |
| Aug 6, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 17.87 | - | - |
| Aug 5, 2025 | 18.20 | 18.30 | 18.10 | 18.30 | 17.87 | 0.55% | - |
| Aug 4, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 17.77 | 1.68% | - |
| Aug 1, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | 17.48 | -3.24% | - |
| Jul 31, 2025 | 19.10 | 19.10 | 18.50 | 18.50 | 18.06 | -3.14% | - |
| Jul 30, 2025 | 18.90 | 19.40 | 18.90 | 19.10 | 18.65 | 0.53% | - |
| Jul 29, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 18.55 | 2.70% | - |
| Jul 28, 2025 | 18.50 | 18.70 | 18.50 | 18.50 | 18.06 | - | - |
| Jul 25, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | 18.06 | -0.54% | - |
| Jul 24, 2025 | 18.60 | 18.70 | 18.60 | 18.60 | 18.16 | -1.06% | - |
| Jul 23, 2025 | 18.80 | 18.80 | 18.70 | 18.80 | 18.36 | 0.53% | - |
| Jul 22, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.26 | 1.08% | - |
| Jul 21, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.06 | -0.54% | - |