Skip to main content
Cinemark Holdings, Inc. (FRA:ZZA)
Germany flag Germany · Delayed Price · Currency is EUR
19.54
-2.05 (-9.50%)
At close: Dec 4, 2025

Cinemark Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.3820.3820.3820.3820.384.30%-
Dec 4, 202519.5419.5419.5419.5419.54-9.50%-
Dec 3, 202521.6021.6021.5921.5921.59-6.21%120
Dec 2, 202523.0223.0223.0223.0223.02-1.54%-
Dec 1, 202523.3823.3823.3823.3823.38-0.72%-
Nov 28, 202523.5523.5523.5523.5523.55-0.21%-
Nov 27, 202523.6023.6023.6023.6023.52-2.03%-
Nov 26, 202524.0924.0924.0924.0924.01-0.21%-
Nov 25, 202524.1424.1424.1424.1424.06-5.56%-
Nov 24, 202525.5625.5625.5625.5625.481.83%-
Nov 21, 202525.1025.1025.1025.1025.02-4.38%-
Nov 20, 202526.2526.2526.2526.2526.161.39%-
Nov 19, 202525.8925.8925.8925.8925.802.21%-
Nov 18, 202525.2625.3325.2625.3325.25-1.36%150
Nov 17, 202525.6825.6825.6825.6825.600.35%-
Nov 14, 202525.5925.5925.5925.5925.51-0.89%-
Nov 13, 202525.8225.8225.8225.8225.74-1.38%-
Nov 12, 202526.1826.1826.1826.1826.090.31%-
Nov 11, 202525.9026.1025.9026.1026.015.50%250
Nov 10, 202524.7424.7424.7424.7424.66-1.28%-
Nov 7, 202525.0625.0625.0625.0624.980.76%-
Nov 6, 202524.8724.8724.8724.8724.797.43%-
Nov 5, 202523.1523.1523.1523.1523.071.00%-
Nov 4, 202522.9222.9222.9222.9222.84-2.05%-
Nov 3, 202523.3023.4023.3023.4023.323.45%14
Oct 31, 202522.6222.6222.6222.6222.55-3.17%-
Oct 30, 202523.3623.3623.3623.3623.282.28%-
Oct 29, 202522.8422.8422.8422.8422.76-1.00%-
Oct 28, 202523.0723.0723.0723.0722.991.50%-
Oct 27, 202522.7322.7322.7322.7322.660.13%-
Oct 24, 202522.7022.7022.7022.7022.630.53%-
Oct 23, 202522.5822.5822.5822.5822.51-3.42%-
Oct 22, 202523.3823.3823.3823.3823.302.23%-
Oct 21, 202522.8422.8722.8422.8722.791.11%70
Oct 20, 202522.6222.6222.6222.6222.551.07%-
Oct 17, 202522.3822.3822.3822.3822.31-2.86%-
Oct 16, 202523.0423.0423.0423.0422.962.58%-
Oct 15, 202522.4622.4622.4622.4622.394.76%-
Oct 14, 202521.4421.4421.4421.4421.37-3.81%-
Oct 13, 202522.2922.2922.2922.2922.22-3.71%-
Oct 10, 202522.8923.1522.8923.1523.075.23%1
Oct 9, 202522.0022.0022.0022.0021.93-2.40%-
Oct 8, 202522.5422.5422.5422.5422.47-1.53%-
Oct 7, 202522.8922.8922.8922.8922.81-1.34%-
Oct 6, 202524.0024.0023.2023.2023.12-1.86%6
Oct 3, 202523.6423.6423.6423.6423.56-0.55%-
Oct 2, 202523.7723.7723.7723.7723.690.46%-
Oct 1, 202523.6623.6623.6623.6623.581.28%-
Sep 30, 202523.3623.3623.3623.3623.28-3.87%-
Sep 29, 202524.3024.3024.3024.3024.220.45%-
Sep 26, 202524.1924.1924.1924.1924.11-0.12%-
Sep 25, 202524.2224.2224.2224.2224.14-0.98%-
Sep 24, 202524.4624.4624.4624.4624.383.60%-
Sep 23, 202523.6123.6123.6123.6123.530.94%-
Sep 22, 202523.3923.3923.3923.3923.31-0.72%-
Sep 19, 202523.5623.5623.5623.5623.48-1.38%-
Sep 18, 202523.8923.8923.8923.8923.81-0.29%-
Sep 17, 202523.9623.9623.9623.9623.88-0.58%-
Sep 16, 202524.1024.1024.1024.1024.020.54%-
Sep 15, 202523.9723.9723.9723.9723.890.33%-
Sep 12, 202523.8923.8923.8923.8923.813.33%-
Sep 11, 202523.1223.1223.1223.1223.040.65%-
Sep 10, 202522.9722.9722.9722.9722.89-0.99%-
Sep 9, 202523.2023.2023.2023.2023.125.55%-
Sep 8, 202521.9821.9821.9821.9821.911.43%-
Sep 5, 202521.6721.6721.6721.6721.60-0.05%-
Sep 4, 202521.6821.6821.6821.6821.61-1.00%-
Sep 3, 202521.9121.9121.9021.9021.83-0.14%18
Sep 2, 202521.9321.9321.9321.9321.860.14%-
Sep 1, 202521.9021.9021.9021.9021.830.83%-
Aug 29, 202521.7221.7221.7221.7221.65-1.94%-
Aug 28, 202522.1522.1522.1522.1522.08-0.09%-
Aug 27, 202522.1722.1722.1722.1722.10-0.98%-
Aug 26, 202522.3922.3922.3922.3922.25-0.62%-
Aug 25, 202522.5322.5322.5322.5322.390.27%-
Aug 22, 202522.4722.4722.4722.4722.33-1.01%-
Aug 21, 202522.7022.7022.7022.7022.560.49%-
Aug 20, 202522.5922.5922.5922.5922.451.57%-
Aug 19, 202522.2422.2422.2422.2422.102.11%-
Aug 18, 202521.7821.7821.7821.7821.640.79%-
Aug 15, 202521.6121.6121.6121.6121.47-2.08%-
Aug 14, 202522.0722.0722.0722.0721.932.08%-
Aug 13, 202521.6221.6221.6221.6221.48-0.23%-
Aug 12, 202521.6721.6721.6721.6721.532.41%-
Aug 11, 202521.1621.1621.1621.1621.03-0.94%-
Aug 8, 202521.3621.3621.3621.3621.220.47%-
Aug 7, 202521.2621.2621.2621.2621.13-3.14%-
Aug 6, 202521.9521.9521.9521.9521.81-0.90%-
Aug 5, 202522.1522.1522.1522.1522.01-0.63%-
Aug 4, 202522.2922.2922.2922.2922.15-4.13%-
Aug 1, 202523.2523.2523.2523.2523.10-2.39%-
Jul 31, 202523.8223.8223.8223.8223.67-0.13%-
Jul 30, 202523.8523.8523.8523.8523.70-1.73%-
Jul 29, 202524.2724.2724.2724.2724.12-1.58%-
Jul 28, 202524.6624.6624.6624.6624.500.37%-
Jul 25, 202524.5724.5724.5724.5724.41-5.35%-
Jul 24, 202525.7125.9625.7125.9625.801.64%69
Jul 23, 202525.5425.5425.5425.5425.380.87%-
Jul 22, 202525.3225.3225.3225.3225.16-2.09%-
Jul 21, 202525.8625.8625.8625.8625.700.58%-