Frankfurt - Delayed Quote EUR

Kinepolis Group NV (KPSN.F)

31.50

-0.15

(-0.47%)

At close: May 19 at 8:08:22 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	31.50	31.50	31.50	31.50	31.50	-
May 16, 2025	0.55 Dividend
May 16, 2025	31.65	31.65	31.65	31.65	31.65	-
May 15, 2025	32.45	32.45	32.45	32.45	31.90	-
May 14, 2025	32.60	32.60	32.60	32.60	32.05	-
May 13, 2025	32.35	32.35	32.35	32.35	31.80	-
May 12, 2025	31.90	31.90	31.90	31.90	31.36	-
May 9, 2025	31.70	31.70	31.70	31.70	31.16	-
May 8, 2025	31.65	31.65	31.65	31.65	31.11	-
May 7, 2025	31.60	31.60	31.60	31.60	31.06	-
May 6, 2025	31.95	31.95	31.95	31.95	31.41	-
May 5, 2025	32.25	32.25	32.25	32.25	31.70	-
May 2, 2025	30.40	30.40	30.40	30.40	29.88	-
Apr 30, 2025	30.40	30.40	30.40	30.40	29.88	-
Apr 29, 2025	30.45	30.45	30.45	30.45	29.93	-
Apr 28, 2025	31.85	31.85	31.85	31.85	31.31	-
Apr 25, 2025	31.85	31.85	31.85	31.85	31.31	-
Apr 24, 2025	31.40	31.40	31.40	31.40	30.87	-
Apr 23, 2025	30.95	30.95	30.95	30.95	30.43	-
Apr 22, 2025	29.85	29.85	29.85	29.85	29.34	-
Apr 17, 2025	30.15	30.15	30.15	30.15	29.64	-
Apr 16, 2025	30.95	30.95	30.95	30.95	30.43	-
Apr 15, 2025	31.40	31.40	31.40	31.40	30.87	-
Apr 14, 2025	31.75	31.75	31.75	31.75	31.21	-
Apr 11, 2025	31.40	31.40	31.40	31.40	30.87	-
Apr 10, 2025	32.40	32.40	32.40	32.40	31.85	-
Apr 9, 2025	29.35	29.35	29.35	29.35	28.85	-
Apr 8, 2025	29.70	29.70	29.70	29.70	29.20	-
Apr 7, 2025	28.40	28.40	28.40	28.40	27.92	-
Apr 4, 2025	31.35	31.35	31.35	31.35	30.82	-
Apr 3, 2025	31.00	31.00	31.00	31.00	30.47	-
Apr 2, 2025	32.10	32.10	32.10	32.10	31.56	-
Apr 1, 2025	32.15	32.15	32.15	32.15	31.61	-
Mar 31, 2025	32.55	32.55	32.55	32.55	32.00	-
Mar 28, 2025	33.25	33.25	33.25	33.25	32.69	-
Mar 27, 2025	33.20	33.20	33.20	33.20	32.64	-
Mar 26, 2025	33.95	33.95	33.95	33.95	33.37	-
Mar 25, 2025	33.45	33.45	33.45	33.45	32.88	-
Mar 24, 2025	33.75	33.75	33.75	33.75	33.18	-
Mar 21, 2025	33.55	33.55	33.55	33.55	32.98	-
Mar 20, 2025	33.75	33.75	33.75	33.75	33.18	-
Mar 19, 2025	33.70	33.70	33.70	33.70	33.13	-
Mar 18, 2025	34.05	34.05	34.05	34.05	33.47	-
Mar 17, 2025	33.35	33.35	33.35	33.35	32.78	-
Mar 14, 2025	33.50	33.50	33.50	33.50	32.93	-
Mar 13, 2025	32.95	32.95	32.95	32.95	32.39	-
Mar 12, 2025	32.40	32.40	32.40	32.40	31.85	-
Mar 11, 2025	32.80	32.80	32.80	32.80	32.24	-
Mar 10, 2025	33.40	33.40	33.40	33.40	32.83	-
Mar 7, 2025	32.45	32.45	32.45	32.45	31.90	-
Mar 6, 2025	32.85	32.85	32.85	32.85	32.29	-
Mar 5, 2025	33.15	33.15	33.15	33.15	32.59	-
Mar 4, 2025	33.50	33.50	33.50	33.50	32.93	-
Mar 3, 2025	33.95	33.95	33.95	33.95	33.37	-
Feb 28, 2025	33.90	33.90	33.90	33.90	33.33	-
Feb 27, 2025	34.30	34.30	34.30	34.30	33.72	-
Feb 26, 2025	35.05	35.05	35.05	35.05	34.46	-
Feb 25, 2025	35.65	35.65	35.65	35.65	35.05	-
Feb 24, 2025	36.65	36.65	36.65	36.65	36.03	-
Feb 21, 2025	35.60	35.60	35.60	35.60	35.00	-
Feb 20, 2025	36.65	36.65	36.65	36.65	36.03	-
Feb 19, 2025	36.70	36.70	36.70	36.70	36.08	-
Feb 18, 2025	37.00	37.00	37.00	37.00	36.37	-
Feb 17, 2025	37.30	37.30	37.30	37.30	36.67	-
Feb 14, 2025	37.50	37.50	37.50	37.50	36.86	-
Feb 13, 2025	37.30	37.30	37.30	37.30	36.67	-
Feb 12, 2025	36.90	36.90	36.90	36.90	36.27	-
Feb 11, 2025	37.60	37.60	37.60	37.60	36.96	-
Feb 10, 2025	37.50	37.50	37.50	37.50	36.86	-
Feb 7, 2025	37.80	37.80	37.80	37.80	37.16	-
Feb 6, 2025	38.20	38.20	38.20	38.20	37.55	-
Feb 5, 2025	38.30	38.30	38.30	38.30	37.65	-
Feb 4, 2025	37.80	37.80	37.80	37.80	37.16	-
Feb 3, 2025	37.45	37.45	37.45	37.45	36.82	-
Jan 31, 2025	37.55	37.55	37.55	37.55	36.91	-
Jan 30, 2025	37.35	37.35	37.35	37.35	36.72	-
Jan 29, 2025	37.90	37.90	37.90	37.90	37.26	-
Jan 28, 2025	36.95	36.95	36.95	36.95	36.32	-
Jan 27, 2025	37.85	37.85	37.85	37.85	37.21	-
Jan 24, 2025	38.45	38.45	38.45	38.45	37.80	-
Jan 23, 2025	38.20	38.20	38.20	38.20	37.55	-
Jan 22, 2025	37.95	37.95	37.95	37.95	37.31	-
Jan 21, 2025	36.25	36.25	36.25	36.25	35.64	-
Jan 20, 2025	36.30	36.30	36.30	36.30	35.68	-
Jan 17, 2025	36.20	36.20	36.20	36.20	35.59	-
Jan 16, 2025	37.35	37.35	37.35	37.35	36.72	-
Jan 15, 2025	36.00	36.00	36.00	36.00	35.39	-
Jan 14, 2025	37.65	37.65	37.65	37.65	37.01	-
Jan 13, 2025	37.85	37.85	37.85	37.85	37.21	-
Jan 10, 2025	38.90	38.90	38.90	38.90	38.24	-
Jan 9, 2025	39.05	39.05	39.05	39.05	38.39	-
Jan 8, 2025	38.95	38.95	38.95	38.95	38.29	-
Jan 7, 2025	39.25	39.25	39.25	39.25	38.58	-
Jan 6, 2025	39.55	39.55	39.55	39.55	38.88	-
Jan 3, 2025	39.75	39.75	39.75	39.75	39.08	-
Jan 2, 2025	39.60	39.60	39.60	39.60	38.93	-
Dec 30, 2024	38.80	38.80	38.80	38.80	38.14	-
Dec 27, 2024	38.70	38.70	38.70	38.70	38.04	-
Dec 23, 2024	38.55	38.55	38.55	38.55	37.90	-
Dec 20, 2024	38.60	38.60	38.60	38.60	37.95	-
Dec 19, 2024	37.65	37.65	37.65	37.65	37.01	-
Dec 18, 2024	37.40	37.40	37.40	37.40	36.77	-
Dec 17, 2024	37.60	37.60	37.45	37.45	36.82	500
Dec 16, 2024	37.50	37.50	37.50	37.50	36.86	-
Dec 13, 2024	37.40	37.40	37.40	37.40	36.77	-
Dec 12, 2024	38.00	38.00	38.00	38.00	37.36	-
Dec 11, 2024	37.25	37.25	37.25	37.25	36.62	-
Dec 10, 2024	37.65	37.65	37.65	37.65	37.01	-
Dec 9, 2024	38.05	38.05	38.05	38.05	37.41	-
Dec 6, 2024	38.15	38.15	38.15	38.15	37.50	-
Dec 5, 2024	37.75	37.75	37.75	37.75	37.11	-
Dec 4, 2024	37.50	37.50	37.50	37.50	36.86	-
Dec 3, 2024	37.05	37.05	37.05	37.05	36.42	-
Dec 2, 2024	36.30	36.30	36.30	36.30	35.68	-
Nov 29, 2024	37.20	37.20	37.20	37.20	36.57	-
Nov 28, 2024	38.15	38.15	38.15	38.15	37.50	-
Nov 27, 2024	38.25	38.25	38.25	38.25	37.60	-
Nov 26, 2024	38.90	38.90	38.90	38.90	38.24	-
Nov 25, 2024	38.30	38.30	38.30	38.30	37.65	-
Nov 22, 2024	37.50	37.50	37.50	37.50	36.86	-
Nov 21, 2024	37.75	37.75	37.75	37.75	37.11	1,000
Nov 20, 2024	37.85	37.85	37.85	37.85	37.21	-
Nov 19, 2024	37.75	37.75	37.75	37.75	37.11	-
Nov 18, 2024	38.90	38.90	38.90	38.90	38.24	-
Nov 15, 2024	38.45	38.45	38.45	38.45	37.80	-
Nov 14, 2024	38.30	38.30	38.30	38.30	37.65	-
Nov 13, 2024	38.25	38.25	38.25	38.25	37.60	-
Nov 12, 2024	39.25	39.25	39.25	39.25	38.58	-
Nov 11, 2024	39.75	39.75	39.75	39.75	39.08	-
Nov 8, 2024	39.15	39.15	39.15	39.15	38.49	-
Nov 7, 2024	38.55	38.55	38.55	38.55	37.90	-
Nov 6, 2024	38.65	38.65	38.65	38.65	37.99	-
Nov 5, 2024	38.80	38.80	38.80	38.80	38.14	-
Nov 4, 2024	38.80	38.80	38.80	38.80	38.14	-
Nov 1, 2024	38.55	38.55	38.55	38.55	37.90	-
Oct 31, 2024	38.20	38.20	38.20	38.20	37.55	-
Oct 30, 2024	38.95	38.95	38.95	38.95	38.29	-
Oct 29, 2024	38.80	38.80	38.80	38.80	38.14	-
Oct 28, 2024	38.75	38.75	38.75	38.75	38.09	-
Oct 25, 2024	37.85	37.85	37.85	37.85	37.21	-
Oct 24, 2024	40.15	40.15	40.15	40.15	39.47	-
Oct 23, 2024	39.70	39.70	39.70	39.70	39.03	-
Oct 22, 2024	39.00	39.00	39.00	39.00	38.34	-
Oct 21, 2024	39.50	39.50	39.50	39.50	38.83	-
Oct 18, 2024	39.40	39.40	39.40	39.40	38.73	-
Oct 17, 2024	39.60	39.60	39.60	39.60	38.93	-
Oct 16, 2024	39.40	39.40	39.40	39.40	38.73	-
Oct 15, 2024	39.95	39.95	39.95	39.95	39.27	-
Oct 14, 2024	39.90	39.90	39.90	39.90	39.22	-
Oct 11, 2024	39.80	39.80	39.80	39.80	39.13	-
Oct 10, 2024	40.00	40.00	40.00	40.00	39.32	-
Oct 9, 2024	39.85	39.85	39.85	39.85	39.17	-
Oct 8, 2024	39.60	39.60	39.60	39.60	38.93	-
Oct 7, 2024	39.85	39.85	39.85	39.85	39.17	-
Oct 4, 2024	39.00	39.00	39.00	39.00	38.34	-
Oct 3, 2024	38.70	38.70	38.70	38.70	38.04	-
Oct 2, 2024	39.40	39.40	39.40	39.40	38.73	-
Oct 1, 2024	39.95	39.95	39.95	39.95	39.27	-
Sep 30, 2024	39.90	39.90	39.90	39.90	39.22	-
Sep 27, 2024	39.55	39.55	39.55	39.55	38.88	-
Sep 26, 2024	39.45	39.45	39.45	39.45	38.78	-
Sep 25, 2024	38.20	38.20	38.20	38.20	37.55	-
Sep 24, 2024	38.60	38.60	38.60	38.60	37.95	-
Sep 23, 2024	38.70	38.70	38.70	38.70	38.04	-
Sep 20, 2024	39.30	39.30	39.30	39.30	38.63	-
Sep 19, 2024	38.80	38.80	38.80	38.80	38.14	-
Sep 18, 2024	38.80	38.80	38.80	38.80	38.14	-
Sep 17, 2024	39.25	39.25	39.25	39.25	38.58	-
Sep 16, 2024	39.00	39.00	39.00	39.00	38.34	-
Sep 13, 2024	38.50	38.50	38.50	38.50	37.85	-
Sep 12, 2024	38.80	38.80	38.80	38.80	38.14	-
Sep 11, 2024	38.15	38.15	38.15	38.15	37.50	-
Sep 10, 2024	38.65	38.65	38.65	38.65	37.99	-
Sep 9, 2024	40.85	40.85	40.85	40.85	40.16	-
Sep 6, 2024	41.10	41.10	41.10	41.10	40.40	-
Sep 5, 2024	39.80	39.80	39.80	39.80	39.13	-
Sep 4, 2024	40.20	40.20	40.20	40.20	39.52	-
Sep 3, 2024	39.55	39.55	39.55	39.55	38.88	-
Sep 2, 2024	40.35	40.35	40.35	40.35	39.67	-
Aug 30, 2024	39.95	39.95	39.95	39.95	39.27	-
Aug 29, 2024	39.65	39.65	39.65	39.65	38.98	-
Aug 28, 2024	39.60	39.60	39.60	39.60	38.93	-
Aug 27, 2024	39.50	39.50	39.50	39.50	38.83	-
Aug 26, 2024	39.85	39.85	39.85	39.85	39.17	-
Aug 23, 2024	39.80	39.80	39.80	39.80	39.13	-
Aug 22, 2024	38.30	38.30	37.30	37.30	36.67	75
Aug 21, 2024	38.40	38.40	38.40	38.40	37.75	-
Aug 20, 2024	39.50	39.50	39.50	39.50	38.83	-
Aug 19, 2024	39.00	39.00	39.00	39.00	38.34	-
Aug 16, 2024	38.85	38.85	38.85	38.85	38.19	-
Aug 15, 2024	39.05	39.05	39.05	39.05	38.39	-
Aug 14, 2024	40.25	40.25	40.25	40.25	39.57	-
Aug 13, 2024	38.60	38.60	38.60	38.60	37.95	-
Aug 12, 2024	37.35	37.35	37.35	37.35	36.72	-
Aug 9, 2024	36.50	36.50	36.50	36.50	35.88	-
Aug 8, 2024	36.60	36.60	36.60	36.60	35.98	-
Aug 7, 2024	36.70	36.95	36.70	36.95	36.32	1
Aug 6, 2024	35.80	35.80	35.80	35.80	35.19	-
Aug 5, 2024	35.15	35.15	35.15	35.15	34.55	-
Aug 2, 2024	36.55	36.55	36.55	36.55	35.93	-
Aug 1, 2024	37.40	37.40	37.40	37.40	36.77	-
Jul 31, 2024	38.35	38.35	38.35	38.35	37.70	-
Jul 30, 2024	37.10	37.10	37.10	37.10	36.47	-
Jul 29, 2024	37.10	37.10	37.10	37.10	36.47	-
Jul 26, 2024	36.65	36.65	36.65	36.65	36.03	-
Jul 25, 2024	36.25	36.25	36.25	36.25	35.64	-
Jul 24, 2024	36.50	36.50	36.50	36.50	35.88	-
Jul 23, 2024	37.75	37.75	37.75	37.75	37.11	-
Jul 22, 2024	37.60	37.60	37.60	37.60	36.96	-
Jul 19, 2024	37.90	37.90	37.90	37.90	37.26	-
Jul 18, 2024	37.20	37.20	37.20	37.20	36.57	-
Jul 17, 2024	36.25	36.25	36.25	36.25	35.64	-
Jul 16, 2024	36.85	36.85	36.85	36.85	36.23	-
Jul 15, 2024	36.05	36.05	36.05	36.05	35.44	-
Jul 12, 2024	35.10	35.10	35.10	35.10	34.51	-
Jul 11, 2024	35.35	35.35	35.35	35.35	34.75	-
Jul 10, 2024	34.45	34.45	34.45	34.45	33.87	-
Jul 9, 2024	34.75	34.75	34.75	34.75	34.16	-
Jul 8, 2024	34.40	34.40	34.40	34.40	33.82	-
Jul 5, 2024	34.50	34.50	34.50	34.50	33.92	-
Jul 4, 2024	34.40	34.40	34.40	34.40	33.82	-
Jul 3, 2024	33.55	33.55	33.55	33.55	32.98	-
Jul 2, 2024	33.95	33.95	33.95	33.95	33.37	-
Jul 1, 2024	34.40	34.40	34.40	34.40	33.82	-
Jun 28, 2024	34.15	34.15	34.15	34.15	33.57	-
Jun 27, 2024	34.35	34.35	34.35	34.35	33.77	-
Jun 26, 2024	35.70	35.70	35.70	35.70	35.09	-
Jun 25, 2024	35.30	35.30	35.30	35.30	34.70	-
Jun 24, 2024	36.10	36.10	36.10	36.10	35.49	-
Jun 21, 2024	36.40	36.40	36.40	36.40	35.78	-
Jun 20, 2024	36.45	36.45	36.45	36.45	35.83	-
Jun 19, 2024	36.65	36.65	36.65	36.65	36.03	-
Jun 18, 2024	36.20	36.20	36.20	36.20	35.59	-
Jun 17, 2024	35.45	35.45	35.45	35.45	34.85	-
Jun 14, 2024	35.75	35.75	35.75	35.75	35.14	-
Jun 13, 2024	36.65	36.65	36.65	36.65	36.03	-
Jun 12, 2024	36.40	36.40	36.40	36.40	35.78	-
Jun 11, 2024	36.60	36.60	36.60	36.60	35.98	-
Jun 10, 2024	35.95	35.95	35.95	35.95	35.34	-
Jun 7, 2024	36.50	36.50	36.50	36.50	35.88	-
Jun 6, 2024	36.75	36.75	36.75	36.75	36.13	-
Jun 5, 2024	36.75	36.75	36.75	36.75	36.13	-
Jun 4, 2024	37.50	37.50	37.50	37.50	36.86	-
Jun 3, 2024	37.45	37.45	37.45	37.45	36.82	-
May 31, 2024	37.40	37.40	37.40	37.40	36.77	-
May 30, 2024	37.40	37.40	37.40	37.40	36.77	-
May 29, 2024	38.30	38.30	38.30	38.30	37.65	-
May 28, 2024	39.05	39.05	39.05	39.05	38.39	-
May 27, 2024	39.50	39.50	39.50	39.50	38.83	-
May 24, 2024	38.55	38.55	38.55	38.55	37.90	-
May 23, 2024	39.45	39.45	39.45	39.45	38.78	-
May 22, 2024	38.95	38.95	38.95	38.95	38.29	-
May 21, 2024	38.45	38.45	38.45	38.45	37.80	-
May 20, 2024	39.05	39.05	39.05	39.05	38.39	-

MCS The Marcus Corporation

16.87

-1.35%

IMAX IMAX Corporation

27.14

-0.33%

CNK Cinemark Holdings, Inc.

31.66

-0.57%

CGX.TO Cineplex Inc.

10.45

+1.75%

SIRI Sirius XM Holdings Inc.

22.47

-1.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kinepolis Group NV (KPSN.F)

Related Tickers