Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Kinepolis Group (KIN)
Kinepolis Group (KIN) Historical

KIN Kinepolis Group

39.25

0.10 (0.26%)

Jan 08 2025 - Closed

Delayed by 15 minutes

KIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	39.15	-0.25	-0.63%	39.50	39.70	39.15	8,805
Jan 06 2025	39.40	-0.10	-0.25%	39.60	39.85	39.30	12,513
Jan 03 2025	39.50	-0.45	-1.13%	40.00	40.35	39.50	9,424
Jan 02 2025	39.95	0.55	1.40%	39.55	40.15	39.30	16,644
Dec 31 2024	39.40	0.55	1.42%	38.60	39.40	38.60	11,259
Dec 30 2024	38.85	-0.15	-0.38%	38.95	39.40	38.75	17,079
Dec 27 2024	39.00	-0.05	-0.13%	39.00	39.05	38.60	8,616
Dec 24 2024	39.05	0.25	0.64%	38.60	39.35	38.60	7,566
Dec 23 2024	38.80	0.10	0.26%	38.75	38.80	38.55	7,160
Dec 20 2024	38.70	-0.25	-0.64%	38.90	39.00	38.30	9,585
Dec 19 2024	38.95	0.55	1.43%	37.75	38.95	37.75	17,973
Dec 18 2024	38.40	0.85	2.26%	37.60	38.60	37.45	12,461
Dec 17 2024	37.55	-0.25	-0.66%	37.55	38.25	37.55	13,913
Dec 16 2024	37.80	0.10	0.27%	37.60	38.05	37.30	12,206
Dec 13 2024	37.70	0.10	0.27%	37.50	38.20	37.50	26,783
Dec 12 2024	37.60	-0.45	-1.18%	38.00	38.15	37.50	11,999
Dec 11 2024	38.05	0.70	1.87%	37.10	38.25	37.10	11,884
Dec 10 2024	37.35	-0.55	-1.45%	37.70	37.75	37.25	10,288
Dec 09 2024	37.90	-0.30	-0.79%	38.15	38.50	37.85	19,043
Dec 06 2024	38.20	0.10	0.26%	38.20	38.35	38.00	17,408
Dec 05 2024	38.10	0.15	0.40%	37.95	38.15	37.75	7,665
Dec 04 2024	37.95	0.30	0.80%	37.50	38.15	37.50	10,767
Dec 03 2024	37.65	0.55	1.48%	37.25	38.35	37.20	16,043
Dec 02 2024	37.10	0.30	0.82%	36.50	37.20	36.05	41,426
Nov 29 2024	36.80	-0.60	-1.60%	37.25	37.25	36.50	49,756
Nov 28 2024	37.40	-0.60	-1.58%	37.65	38.00	36.80	22,550
Nov 27 2024	38.00	-0.40	-1.04%	38.35	38.35	37.65	10,983
Nov 26 2024	38.40	-0.70	-1.79%	38.35	39.30	38.15	8,076
Nov 25 2024	39.10	0.90	2.36%	38.20	39.10	38.15	16,835
Nov 22 2024	38.20	0.70	1.87%	37.50	38.30	37.35	4,926
Nov 21 2024	37.50	-0.15	-0.40%	37.70	37.85	37.00	9,741
Nov 20 2024	37.65	-0.10	-0.26%	37.90	38.15	37.55	6,910
Nov 19 2024	37.75	-0.15	-0.40%	37.95	38.30	37.15	12,211
Nov 18 2024	37.90	-1.00	-2.57%	38.80	39.00	37.90	12,388
Nov 15 2024	38.90	0.05	0.13%	38.70	39.25	38.70	5,886
Nov 14 2024	38.85	0.30	0.78%	38.60	39.00	38.40	12,678
Nov 13 2024	38.55	0.00	0.00%	38.55	38.55	38.55	0.00
Nov 12 2024	38.55	-1.20	-3.02%	39.75	39.75	38.55	5,986
Nov 11 2024	39.75	0.15	0.38%	39.50	39.95	39.50	6,980
Nov 08 2024	39.60	0.40	1.02%	39.20	39.60	38.80	11,388
Nov 07 2024	39.20	0.55	1.42%	38.50	39.50	38.50	12,407
Nov 06 2024	38.65	-0.10	-0.26%	39.00	39.25	38.65	9,650
Nov 05 2024	38.75	-0.15	-0.39%	38.90	38.95	38.55	10,588
Nov 04 2024	38.90	-0.45	-1.14%	39.20	39.60	38.90	11,320
Nov 01 2024	39.35	0.70	1.81%	38.80	39.55	38.55	15,478
Oct 31 2024	38.65	0.15	0.39%	38.25	38.70	38.20	19,369
Oct 30 2024	38.50	-0.70	-1.79%	38.90	39.15	38.25	69,832
Oct 29 2024	39.20	0.25	0.64%	38.85	39.80	38.75	38,229
Oct 28 2024	38.95	0.20	0.52%	39.00	39.15	38.60	19,351
Oct 25 2024	38.75	0.75	1.97%	38.50	39.00	37.90	22,635
Oct 24 2024	38.00	-2.25	-5.59%	39.50	39.60	37.75	63,815
Oct 23 2024	40.25	0.45	1.13%	39.90	40.40	39.90	16,041
Oct 22 2024	39.80	0.70	1.79%	39.00	40.00	39.00	15,515
Oct 21 2024	39.10	-0.60	-1.51%	39.70	39.90	39.05	11,373
Oct 18 2024	39.70	0.20	0.51%	39.65	40.10	39.50	8,315
Oct 17 2024	39.50	-0.20	-0.50%	39.65	39.85	39.40	5,779
Oct 16 2024	39.70	-0.40	-1.00%	39.70	39.95	38.95	11,059
Oct 15 2024	40.10	0.10	0.25%	40.05	40.30	39.60	18,069
Oct 14 2024	40.00	0.00	0.00%	40.40	40.40	39.90	7,720
Oct 11 2024	40.00	0.05	0.13%	39.90	40.20	39.65	10,188
Oct 10 2024	39.95	-0.20	-0.50%	40.30	40.35	39.95	6,262

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions