KIN

Kinepolis Historical Data

Company Name Stock Ticker Symbol Market Type
Kinepolis Group KIN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.92 1.84% 50.80 11:40:00
Open Price Low Price High Price Close Price Prev Close
50.40 49.74 51.00 50.80 49.88
more quote information »

KIN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.4051.0046.6848.9417,9032.404.96%
1 Month46.7051.0045.8048.3212,4984.108.78%
3 Months49.0051.9543.6047.7717,1531.803.67%
6 Months54.4561.3043.6052.6226,059-3.65-6.7%
1 Year44.2061.3042.2452.0535,4756.6014.93%
3 Years53.3062.3018.7640.7748,811-2.50-4.69%
5 Years46.70562.3018.7643.2835,8834.108.77%

KIN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 50.80 0.92 1.84% 50.40 51.00 49.74 15,288
Aug 11 2022 49.88 0.98 2.0% 49.10 50.40 48.60 39,163
Aug 10 2022 48.90 0.32 0.66% 48.20 49.16 47.98 14,853
Aug 09 2022 48.58 0.94 1.97% 47.92 48.64 47.74 15,088
Aug 08 2022 47.64 0.52 1.1% 47.62 47.84 46.68 11,709
Aug 05 2022 47.12 -1.16 -2.4% 48.40 48.40 47.08 8,702
Aug 04 2022 48.28 -0.18 -0.37% 48.46 48.94 47.80 6,490
Aug 03 2022 48.46 1.74 3.72% 46.40 48.46 46.40 11,342
Aug 02 2022 46.72 -1.06 -2.22% 48.00 48.00 46.30 13,291
Aug 01 2022 47.78 -0.22 -0.46% 48.00 48.62 47.70 12,839
Jul 29 2022 48.00 1.60 3.45% 46.98 48.60 46.84 13,202
Jul 28 2022 46.40 -0.60 -1.28% 47.00 47.22 45.80 10,866
Jul 27 2022 47.00 -0.62 -1.3% 47.62 47.80 46.92 6,632
Jul 26 2022 47.62 -0.60 -1.24% 48.00 48.02 47.44 13,241
Jul 25 2022 48.22 -0.08 -0.17% 48.30 48.94 47.88 12,714
Jul 22 2022 48.30 -0.50 -1.02% 49.10 49.10 48.14 5,300
Jul 21 2022 48.80 -0.56 -1.13% 49.36 49.40 48.62 7,119
Jul 20 2022 49.36 0.66 1.36% 48.98 49.36 48.78 15,565
Jul 19 2022 48.70 0.62 1.29% 47.50 48.72 47.20 18,389
Jul 18 2022 48.08 0.86 1.82% 47.60 48.10 47.22 6,297
Jul 15 2022 47.22 0.74 1.59% 46.70 47.56 46.34 7,149
Jul 14 2022 46.48 -0.06 -0.13% 46.40 46.78 46.06 11,012
Jul 13 2022 46.54 -0.98 -2.06% 47.30 47.58 46.02 11,765
See More Historical Prices »


Your Recent History
EU
KIN
Kinepolis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now