Kinepolis Group NV (FRA:KPSN)
Germany
· Delayed Price · Currency is EUR 30.30
+0.30 (1.00%)
At close: Dec 4, 2025
Kinepolis Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.49% | - |
| Dec 4, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.00% | - |
| Dec 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Dec 2, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.13% | - |
| Dec 1, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - | - |
| Nov 28, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.81% | - |
| Nov 27, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.81% | - |
| Nov 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 4.74% | - |
| Nov 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -1.50% | - |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.56% | - |
| Nov 21, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -3.78% | - |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.05% | - |
| Nov 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.34% | - |
| Nov 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.81% | - |
| Nov 17, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.31% | - |
| Nov 14, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.76% | - |
| Nov 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.13% | - |
| Nov 12, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.82% | - |
| Nov 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.98% | - |
| Nov 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Nov 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.08% | - |
| Nov 6, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.69% | - |
| Nov 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.40% | - |
| Nov 4, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -1.52% | - |
| Nov 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.50% | - |
| Oct 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% | - |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.01% | - |
| Oct 28, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.98% | - |
| Oct 27, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.34% | - |
| Oct 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.48% | - |
| Oct 23, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.78% | - |
| Oct 22, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% | - |
| Oct 21, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.32% | - |
| Oct 20, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 2.48% | - |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.97% | - |
| Oct 15, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.65% | - |
| Oct 14, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.49% | - |
| Oct 13, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.33% | - |
| Oct 10, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.91% | - |
| Oct 9, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.95% | - |
| Oct 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.97% | - |
| Oct 7, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.27% | - |
| Oct 6, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.32% | - |
| Oct 3, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.94% | - |
| Oct 2, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.16% | - |
| Oct 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Sep 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.47% | - |
| Sep 29, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.16% | - |
| Sep 26, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.31% | - |
| Sep 25, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.47% | - |
| Sep 24, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.31% | - |
| Sep 23, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.16% | - |
| Sep 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.47% | - |
| Sep 19, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.16% | - |
| Sep 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Sep 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Sep 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Sep 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.30% | - |
| Sep 12, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.15% | - |
| Sep 11, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.30% | - |
| Sep 10, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.61% | - |
| Sep 9, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | - |
| Sep 8, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.61% | - |
| Sep 5, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0.61% | - |
| Sep 4, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.15% | - |
| Sep 3, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -2.95% | - |
| Sep 2, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.15% | - |
| Sep 1, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -1.74% | - |
| Aug 29, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.73% | - |
| Aug 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.72% | - |
| Aug 27, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.14% | - |
| Aug 26, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.13% | - |
| Aug 25, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 2.92% | - |
| Aug 22, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -7.18% | - |
| Aug 21, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.07% | - |
| Aug 20, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.69% | - |
| Aug 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.83% | - |
| Aug 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.28% | - |
| Aug 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.70% | - |
| Aug 14, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.14% | - |
| Aug 13, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.70% | - |
| Aug 12, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.86% | - |
| Aug 11, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.14% | - |
| Aug 8, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.43% | - |
| Aug 7, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.53% | - |
| Aug 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.42% | - |
| Aug 5, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -1.12% | - |
| Aug 4, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.55% | - |
| Aug 1, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.41% | - |
| Jul 31, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.14% | - |
| Jul 30, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.82% | - |
| Jul 29, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -2.27% | - |
| Jul 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.77% | - |
| Jul 25, 2025 | 37.15 | 37.15 | 36.75 | 36.75 | 36.75 | - | 500 |
| Jul 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.27% | - |
| Jul 23, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.68% | - |
| Jul 22, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.48% | - |
| Jul 21, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 1.23% | - |