Kinepolis NV

KIPO
🏛️ uk →
31.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 31.68 31.78 31.68 31.78 0.0M
2025-09-25 31.83 31.75 31.75 31.83 0.0M
2025-09-24 32.15 31.90 31.80 31.93 0.0M
2025-09-23 31.93 31.95 31.95 32.10 0.0M
2025-09-22 32.30 32.20 32.10 32.15 0.0M
2025-09-19 32.40 32.15 32.15 32.35 0.0M
2025-09-18 32.40 32.40 32.20 32.40 0.0M
2025-09-17 32.65 32.90 32.30 32.60 0.0M
2025-09-16 32.10 32.50 32.35 32.80 0.0M
2025-09-15 32.85 32.95 32.30 32.25 0.0M
2025-09-12 33.03 33.35 32.70 32.75 0.0M
2025-09-11 33.18 33.20 33.05 33.18 0.0M
2025-09-10 33.48 33.30 33.30 33.13 0.0M
2025-09-09 33.13 33.15 32.80 33.08 0.0M
2025-09-08 32.95 33.00 32.90 33.13 0.0M
2025-09-05 33.28 33.25 33.05 33.23 0.0M
2025-09-04 33.48 33.20 33.00 33.03 0.0M
2025-09-03 33.13 33.30 32.95 33.28 0.0M
2025-09-02 34.20 34.30 33.20 33.18 0.0M
2025-09-01 34.20 34.15 34.15 34.20 0.0M
2025-08-29 34.80 34.75 34.10 34.35 0.0M
2025-08-28 34.85 35.05 34.95 34.85 0.0M
2025-08-27 35.03 35.05 34.85 35.03 0.0M
2025-08-26 35.48 35.35 35.10 35.33 0.0M
2025-08-25 35.50 35.50 35.50 35.50 0.0M
2025-08-22 34.70 35.35 34.50 35.18 0.0M
2025-08-21 36.45 35.55 34.00 34.25 0.0M
2025-08-20 36.90 36.65 36.35 36.85 0.0M
2025-08-19 36.70 36.60 36.55 36.45 0.0M
2025-08-18 37.03 36.80 36.35 36.35 0.0M
2025-08-15 36.40 36.45 36.40 36.25 0.0M
2025-08-14 35.53 36.20 35.45 36.00 0.0M
2025-08-13 35.08 35.65 35.20 35.58 0.0M
2025-08-12 35.63 35.75 35.50 35.68 0.0M
2025-08-11 35.03 35.10 35.10 35.58 0.0M
2025-08-08 34.95 35.20 35.10 35.03 0.0M
2025-08-07 34.70 35.10 34.70 34.80 0.0M
2025-08-06 35.63 35.55 34.95 34.75 0.0M
2025-08-05 35.48 35.95 35.55 35.58 0.0M
2025-08-04 36.00 36.05 35.50 35.83 0.0M
2025-08-01 36.40 36.20 35.70 36.10 0.0M
2025-07-31 35.68 36.76 36.00 36.50 0.0M
2025-07-30 36.60 36.55 35.50 35.83 0.0M
2025-07-29 36.60 36.90 36.65 36.80 0.0M
2025-07-28 37.08 37.30 36.55 36.65 0.0M
2025-07-25 37.43 37.15 36.95 37.28 0.0M
2025-07-24 36.75 37.20 37.00 37.18 0.0M
2025-07-23 36.50 36.80 36.60 36.75 0.0M
2025-07-22 36.90 36.95 36.45 36.40 0.0M
2025-07-21 37.78 37.50 37.00 37.03 0.0M
2025-07-18 37.03 37.68 37.25 37.53 0.0M
2025-07-17 36.70 36.85 36.55 36.55 0.0M
2025-07-16 36.75 36.80 36.50 36.75 0.0M
2025-07-15 36.55 37.70 36.60 36.60 0.0M
2025-07-14 35.43 36.35 34.95 36.45 0.0M
2025-07-11 34.80 35.55 34.70 35.33 0.0M
2025-07-10 35.18 35.15 34.90 35.03 0.0M
2025-07-09 35.33 35.30 35.00 35.03 0.0M
2025-07-08 35.43 35.40 34.90 35.38 0.0M
2025-07-07 35.38 35.50 35.20 35.28 0.0M
2025-07-06 35.38 35.13 35.13 35.13 0.0M
2025-07-04 35.58 35.25 35.15 35.15 0.0M
2025-07-03 35.43 35.35 35.35 35.33 0.0M
2025-07-02 35.23 35.20 35.10 35.33 0.0M
2025-07-01 36.00 35.95 35.25 35.13 0.0M
2025-06-30 36.10 36.25 35.95 36.00 0.0M
2025-06-27 35.93 36.20 35.83 36.05 0.0M
2025-06-26 36.05 36.15 36.10 36.05 0.0M
2025-06-25 36.45 36.35 36.00 35.93 0.0M
2025-06-24 36.20 36.75 36.40 36.45 0.0M
2025-06-23 36.40 36.35 36.35 36.15 0.0M
2025-06-20 35.78 36.30 36.00 36.05 0.0M
2025-06-19 35.88 35.85 35.85 35.93 0.0M
2025-06-18 35.78 35.65 35.35 35.28 0.0M
2025-06-17 35.53 35.75 35.35 35.68 0.0M
2025-06-16 34.50 35.90 34.45 35.63 0.0M
2025-06-13 34.50 34.25 34.25 34.40 0.0M
2025-06-12 35.23 35.10 34.95 35.13 0.0M
2025-06-11 35.28 35.35 35.35 35.23 0.0M
2025-06-10 35.83 35.83 35.53 35.53 0.0M
2025-06-09 35.83 35.60 35.40 35.58 0.0M
2025-06-06 36.00 35.40 35.40 35.43 0.0M
2025-06-05 35.38 35.40 35.20 35.88 0.0M
2025-06-04 35.23 35.40 34.95 34.85 0.0M
2025-06-03 35.58 35.80 35.05 35.33 0.0M
2025-06-02 35.03 35.79 35.45 35.73 0.0M
2025-05-30 34.85 35.15 34.85 34.75 0.0M
2025-05-29 35.03 35.00 34.85 34.65 0.0M
2025-05-28 34.75 34.95 34.75 35.03 0.0M
2025-05-27 35.38 35.05 34.40 34.95 0.0M
2025-05-26 35.10 35.80 35.10 35.10 0.0M
2025-05-23 31.68 32.80 31.90 32.45 0.0M
2025-05-22 31.23 31.40 31.18 31.33 0.0M
2025-05-21 31.48 31.48 31.38 31.38 0.0M
2025-05-20 31.48 31.40 31.40 31.58 0.0M
2025-05-19 31.58 31.65 31.10 31.48 0.0M
2025-05-16 32.30 32.30 31.83 31.83 0.0M
2025-05-15 33.13 33.13 32.70 32.70 0.0M
2025-05-14 32.95 32.95 32.95 32.80 0.0M
2025-05-13 32.50 32.95 32.40 32.45 0.0M
2025-05-12 32.60 32.65 32.65 32.55 0.0M
2025-05-09 31.78 31.90 31.75 31.83 0.0M
2025-05-08 31.78 32.15 31.78 32.15 0.0M
2025-05-07 31.43 31.40 31.40 31.48 0.0M
2025-05-06 32.30 31.60 31.55 31.68 0.0M
2025-05-05 32.15 32.45 32.15 32.15 0.0M
2025-05-02 31.03 32.35 30.90 32.10 0.0M
2025-05-01 30.45 30.45 30.45 30.45 0.0M
2025-04-30 31.08 30.90 30.35 30.45 0.0M
2025-04-29 30.70 30.85 30.55 30.95 0.0M
2025-04-28 32.00 32.00 31.03 31.03 0.0M
2025-04-25 32.45 32.00 31.60 31.83 0.0M
2025-04-24 32.50 32.25 31.90 32.30 0.0M
2025-04-23 30.70 31.25 31.00 31.63 0.0M
2025-04-22 30.10 29.95 29.65 30.60 0.0M
2025-04-17 30.25 30.25 30.20 30.20 0.0M
2025-04-16 31.23 31.23 30.30 30.30 0.0M
2025-04-15 31.68 31.68 31.33 31.33 0.0M
2025-04-14 32.00 32.00 31.88 31.88 0.0M
2025-04-11 31.63 31.35 30.90 31.28 0.0M
2025-04-10 33.03 33.03 30.95 30.95 0.0M
2025-04-09 29.78 30.40 29.78 30.40 0.0M
2025-04-08 30.00 30.55 30.10 30.60 0.0M
2025-04-07 28.10 28.45 28.10 29.38 0.0M
2025-04-04 31.58 30.15 30.15 30.15 0.0M
2025-04-03 31.68 31.68 31.43 31.43 0.0M
2025-04-02 32.30 32.30 31.73 31.73 0.0M
2025-04-01 32.00 32.45 32.23 32.10 0.0M
2025-03-31 32.90 32.60 32.20 32.05 0.0M
2025-03-28 33.18 33.65 33.00 33.18 0.0M
2025-03-27 33.48 33.48 33.33 33.33 0.0M
2025-03-26 33.78 33.90 33.90 34.00 0.0M
2025-03-25 33.63 33.93 33.80 33.68 0.0M
2025-03-24 33.83 33.70 33.48 33.43 0.0M
2025-03-21 34.00 33.75 33.60 33.58 0.0M
2025-03-20 33.83 33.95 33.95 33.53 0.0M
2025-03-19 33.63 33.85 33.70 34.00 0.0M
2025-03-18 34.00 34.05 34.00 34.05 0.0M
2025-03-17 33.88 34.15 33.80 33.68 0.0M
2025-03-14 33.63 33.80 33.55 33.93 0.0M
2025-03-13 33.38 33.25 33.25 33.58 0.0M
2025-03-12 32.65 33.03 32.65 33.03 0.0M
2025-03-11 33.03 33.20 32.50 32.40 0.0M
2025-03-10 33.38 33.00 33.00 33.13 0.0M
2025-03-07 32.75 33.18 32.80 33.18 0.0M
2025-03-06 32.80 33.00 32.80 32.95 0.0M
2025-03-05 32.85 32.90 32.90 33.18 0.0M
2025-03-04 33.83 33.30 32.65 32.70 0.0M
2025-03-03 34.05 34.50 34.50 34.15 0.0M
2025-02-28 34.70 34.40 34.05 34.25 0.0M
2025-02-27 34.80 34.15 34.15 34.00 0.0M
2025-02-26 35.93 35.45 34.70 34.90 0.0M
2025-02-25 36.50 35.55 35.03 35.28 0.0M
2025-02-24 36.80 36.15 36.15 35.68 0.0M
2025-02-21 36.25 36.90 36.20 36.60 0.0M
2025-02-20 37.38 37.00 35.45 35.68 0.0M
2025-02-19 36.70 36.82 36.75 36.65 0.0M
2025-02-18 37.03 36.75 36.70 37.08 0.0M
2025-02-17 37.38 37.12 37.11 37.28 0.0M
2025-02-14 37.43 37.45 37.39 37.43 0.0M
2025-02-13 37.23 37.95 37.77 38.10 0.0M
2025-02-12 37.03 37.06 36.80 37.03 0.0M
2025-02-11 37.43 37.80 36.95 37.18 0.0M
2025-02-10 37.58 37.58 37.58 37.73 0.0M
2025-02-07 38.00 37.90 37.63 37.48 0.0M
2025-02-06 38.15 38.40 38.40 38.20 0.0M
2025-02-05 38.55 38.55 38.35 38.35 0.0M
2025-02-04 38.10 38.65 38.65 38.30 0.0M
2025-02-03 37.63 37.63 37.63 37.63 0.0M
2025-01-31 37.93 38.50 37.65 38.15 0.0M
2025-01-30 37.58 37.95 37.60 37.58 0.0M
2025-01-29 37.38 37.60 37.35 37.53 0.0M
2025-01-28 37.33 37.60 37.00 37.58 0.0M
2025-01-27 38.20 38.35 36.95 37.43 0.0M
2025-01-24 38.10 38.40 38.20 38.35 0.0M
2025-01-23 38.30 38.35 38.15 38.40 0.0M
2025-01-22 37.63 38.53 37.85 38.55 0.0M
2025-01-21 36.50 37.90 37.15 37.68 0.0M
2025-01-20 36.45 36.40 36.25 36.50 0.0M
2025-01-17 36.30 36.64 36.40 36.50 0.0M
2025-01-16 37.43 37.55 36.60 36.90 0.1M
2025-01-15 36.45 36.50 36.15 37.33 0.0M
2025-01-14 37.28 37.70 36.10 36.10 0.0M
2025-01-13 38.00 37.75 37.45 37.63 0.0M
2025-01-10 39.33 38.15 38.15 38.10 0.0M
2025-01-09 38.90 39.30 39.15 39.08 0.0M
2025-01-08 39.13 39.15 38.85 39.03 0.0M
2025-01-07 39.43 39.65 39.25 39.58 0.0M
2025-01-06 39.48 39.80 39.45 39.68 0.0M
2025-01-03 39.93 40.35 39.55 39.68 0.0M
2025-01-02 39.43 40.00 39.45 40.10 0.0M