ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

KIN Kinepolis Group

42.55
-0.55 (-1.28%)
Mar 28 2024 - Closed
Delayed by 15 minutes

KIN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 42.55 -0.55 -1.28% 43.15 43.15 42.30 8,005
Mar 27 2024 43.10 -0.85 -1.93% 44.00 44.15 43.10 12,967
Mar 26 2024 43.95 0.00 0.00% 43.80 44.20 43.80 17,763
Mar 25 2024 43.95 -0.40 -0.90% 44.25 44.25 43.60 35,968
Mar 22 2024 44.35 0.80 1.84% 43.55 44.50 43.55 16,165
Mar 21 2024 43.55 0.10 0.23% 43.45 43.85 43.45 9,218
Mar 20 2024 43.45 0.10 0.23% 43.40 43.80 43.30 9,676
Mar 19 2024 43.35 0.15 0.35% 43.00 43.60 42.95 12,240
Mar 18 2024 43.20 -0.20 -0.46% 43.40 43.45 42.90 13,283
Mar 15 2024 43.40 -0.15 -0.34% 43.65 43.95 43.40 25,520
Mar 14 2024 43.55 -0.10 -0.23% 43.65 43.75 43.35 17,031
Mar 13 2024 43.65 0.15 0.34% 43.45 43.70 43.15 8,674
Mar 12 2024 43.50 1.20 2.84% 42.35 43.60 42.35 15,650
Mar 11 2024 42.30 -0.70 -1.63% 42.50 42.80 42.05 10,502
Mar 08 2024 43.00 0.20 0.47% 43.00 43.25 42.75 11,276
Mar 07 2024 42.80 -0.05 -0.12% 42.80 43.00 42.65 7,194
Mar 06 2024 42.85 -0.25 -0.58% 43.30 43.30 42.80 7,287
Mar 05 2024 43.10 -0.60 -1.37% 43.75 43.75 43.10 8,396
Mar 04 2024 43.70 0.05 0.11% 43.90 44.20 43.55 46,959
Mar 01 2024 43.65 0.35 0.81% 43.10 43.65 42.70 43,494
Feb 29 2024 43.30 -0.15 -0.35% 43.40 43.95 43.20 23,570
Feb 28 2024 43.45 -0.45 -1.03% 44.00 44.05 43.20 14,850
Feb 27 2024 43.90 -0.10 -0.23% 43.85 44.10 43.45 17,940
Feb 26 2024 44.00 0.50 1.15% 43.70 44.20 43.45 30,274
Feb 23 2024 43.50 1.50 3.57% 42.55 43.95 42.20 28,937
Feb 22 2024 42.00 1.60 3.96% 43.00 44.60 41.60 58,316
Feb 21 2024 40.40 -0.10 -0.25% 40.55 40.85 40.15 16,621
Feb 20 2024 40.50 -0.65 -1.58% 41.40 41.40 40.20 12,564
Feb 19 2024 41.15 -0.35 -0.84% 41.30 41.70 40.85 12,136
Feb 16 2024 41.50 -0.25 -0.60% 41.70 41.90 41.40 11,425
Feb 15 2024 41.75 -0.45 -1.07% 42.35 42.35 41.20 19,099
Feb 14 2024 42.20 0.65 1.56% 41.65 42.30 41.65 16,590
Feb 13 2024 41.55 -0.05 -0.12% 41.60 41.70 41.20 12,556
Feb 12 2024 41.60 1.10 2.72% 40.50 41.95 40.35 12,006
Feb 09 2024 40.50 -0.50 -1.22% 41.00 41.15 40.45 23,465
Feb 08 2024 41.00 0.60 1.49% 40.45 41.05 40.45 11,301
Feb 07 2024 40.40 -0.45 -1.10% 40.90 40.90 40.10 15,047
Feb 06 2024 40.85 0.60 1.49% 40.50 41.25 40.45 17,145
Feb 05 2024 40.25 -0.75 -1.83% 41.25 41.25 40.00 44,643
Feb 02 2024 41.00 0.30 0.74% 40.85 41.80 40.80 16,541
Feb 01 2024 40.70 -0.45 -1.09% 41.05 41.15 40.70 16,858
Jan 31 2024 41.15 0.45 1.11% 40.85 41.40 40.80 14,393
Jan 30 2024 40.70 0.35 0.87% 40.70 40.85 40.40 8,046
Jan 29 2024 40.35 -0.15 -0.37% 40.80 40.85 40.20 19,602
Jan 26 2024 40.50 -0.35 -0.86% 41.00 41.05 40.45 27,787
Jan 25 2024 40.85 -0.05 -0.12% 41.00 41.55 40.80 15,378
Jan 24 2024 40.90 0.90 2.25% 40.25 40.95 40.00 20,379
Jan 23 2024 40.00 -0.10 -0.25% 40.10 40.55 39.90 17,994
Jan 22 2024 40.10 0.15 0.38% 39.95 40.50 39.90 14,410
Jan 19 2024 39.95 -0.05 -0.13% 40.15 40.20 39.80 16,630
Jan 18 2024 40.00 -0.20 -0.50% 40.25 40.50 39.90 29,330
Jan 17 2024 40.20 -0.30 -0.74% 40.00 40.80 38.20 80,755
Jan 16 2024 40.50 -2.95 -6.79% 42.85 42.85 40.50 73,721
Jan 15 2024 43.45 -0.60 -1.36% 43.80 44.05 43.45 17,701
Jan 12 2024 44.05 1.05 2.44% 43.00 44.40 43.00 19,006
Jan 11 2024 43.00 -0.55 -1.26% 43.75 44.20 43.00 19,921
Jan 10 2024 43.55 -0.10 -0.23% 43.70 43.90 43.35 7,712
Jan 09 2024 43.65 -0.10 -0.23% 43.60 44.10 43.50 9,969
Jan 08 2024 43.75 0.05 0.11% 43.45 43.80 43.00 17,825
Jan 05 2024 43.70 -0.30 -0.68% 43.50 44.20 43.30 9,713
Jan 04 2024 44.00 0.35 0.80% 43.35 44.20 43.35 7,390
Jan 03 2024 43.65 -0.70 -1.58% 44.15 44.15 43.35 20,414
Jan 02 2024 44.35 -0.35 -0.78% 44.80 45.00 44.15 11,716

Your Recent History

Delayed Upgrade Clock