Kinepolis Group Historical Data - KIN | ADVFN

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

Kinepolis Group (KIN)

40.20

-0.60

(-1.47%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.75	-1.8315018315	40.95	41.1	39.8	14413	40.41487366	DE
4	-3.35	-7.69230769231	43.55	44.5	39.6	21416	41.33523463	DE
12	-0.8	-1.9512195122	41	44.6	39.6	19545	41.91610059	DE
26	-5.4	-11.8421052632	45.6	48.4	38.2	21953	43.49817533	DE
52	-4.8	-10.6666666667	45	49.3	38.2	20119	44.18953413	DE
156	-6.24	-13.4366925065	46.44	61.3	35.04	28960	46.88387466	DE
260	-14.7	-26.7759562842	54.9	62.3	18.76	37398	41.33155523	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	40.2	-0.6	-1.47	40.5	40.5	39.9	16225
1713457800	40.8	0.6	1.49	40.2	40.8	40.2	11507
1713371400	40.2	0.2	0.50	39.95	40.3	39.95	11206
1713285000	40	-0.5	-1.23	40.3	40.3	39.8	19053
1713198600	40.5	-0.2	-0.49	40.75	40.9	40.4	13794
1712939400	40.7	-0.3	-0.73	40.95	41.1	40.6	16507
1712853000	41	-0.15	-0.36	41	41	40.65	13016
1712766600	41.15	0.5	1.23	40.7	41.6	40.7	16435
1712680200	40.65	-0.2	-0.49	40.85	40.85	40.25	16904
1712593800	40.85	0.55	1.36	40.4	41	40.25	11484
1712334600	40.3	-0.05	-0.12	40.1	40.45	40	10206
1712248200	40.35	-0.05	-0.12	40.35	40.8	39.6	36425
1712161800	40.4	-0.3	-0.74	41	41.2	40.3	31615
1712075400	40.7	-1.85	-4.35	42	42.25	40.7	86463
1711647000	42.55	-0.55	-1.28	43.15	43.15	42.3	8005
1711560600	43.1	-0.85	-1.93	44	44.15	43.1	12967
1711474200	43.95	0	0.00	43.8	44.2	43.8	17763
1711387800	43.95	-0.4	-0.90	44.25	44.25	43.6	35968
1711128600	44.35	0.8	1.84	43.55	44.5	43.55	16165
1711042200	43.55	0.1	0.23	43.45	43.85	43.45	9218
1710955800	43.45	0.1	0.23	43.4	43.8	43.3	9676
1710869400	43.35	0.15	0.35	43	43.6	42.95	12240
1710783000	43.2	-0.2	-0.46	43.4	43.45	42.9	13283
1710523800	43.4	-0.15	-0.34	43.65	43.95	43.4	25520
1710437400	43.55	-0.1	-0.23	43.65	43.75	43.35	17031
1710351000	43.65	0.15	0.34	43.45	43.7	43.15	8674
1710264600	43.5	1.2	2.84	42.35	43.6	42.35	15650
1710178200	42.3	-0.7	-1.63	42.5	42.8	42.05	10502
1709919000	43	0.2	0.47	43	43.25	42.75	11276
1709832600	42.8	-0.05	-0.12	42.8	43	42.65	7194
1709746200	42.85	-0.25	-0.58	43.3	43.3	42.8	7287
1709659800	43.1	-0.6	-1.37	43.75	43.75	43.1	8396
1709573400	43.7	0.05	0.11	43.9	44.2	43.55	46959
1709314200	43.65	0.35	0.81	43.1	43.65	42.7	43494
1709227800	43.3	-0.15	-0.35	43.4	43.95	43.2	23570
1709141400	43.45	-0.45	-1.03	44	44.05	43.2	14850
1709055000	43.9	-0.1	-0.23	43.85	44.1	43.45	17940
1708968600	44	0.5	1.15	43.7	44.2	43.45	30274
1708709400	43.5	1.5	3.57	42.55	43.95	42.2	28937
1708623000	42	1.6	3.96	43	44.6	41.6	58316
1708536600	40.4	-0.1	-0.25	40.55	40.85	40.15	16621
1708450200	40.5	-0.65	-1.58	41.4	41.4	40.2	12564
1708363800	41.15	-0.35	-0.84	41.3	41.7	40.85	12136
1708104600	41.5	-0.25	-0.60	41.7	41.9	41.4	11425
1708018200	41.75	-0.45	-1.07	42.35	42.35	41.2	19099
1707931800	42.2	0.65	1.56	41.65	42.3	41.65	16590
1707845400	41.55	-0.05	-0.12	41.6	41.7	41.2	12556
1707759000	41.6	1.1	2.72	40.5	41.95	40.35	12006
1707499800	40.5	-0.5	-1.22	41	41.15	40.45	23465
1707413400	41	0.6	1.49	40.45	41.05	40.45	11301
1707327000	40.4	-0.45	-1.10	40.9	40.9	40.1	15047
1707240600	40.85	0.6	1.49	40.5	41.25	40.45	17145
1707154200	40.25	-0.75	-1.83	41.25	41.25	40	44643
1706895000	41	0.3	0.74	40.85	41.8	40.8	16541
1706808600	40.7	-0.45	-1.09	41.05	41.15	40.7	16858
1706722200	41.15	0.45	1.11	40.85	41.4	40.8	14393
1706635800	40.7	0.35	0.87	40.7	40.85	40.4	8046
1706549400	40.35	-0.15	-0.37	40.8	40.85	40.2	19602
1706290200	40.5	-0.35	-0.86	41	41.05	40.45	27787
1706203800	40.85	-0.05	-0.12	41	41.55	40.8	15378
1706117400	40.9	0.9	2.25	40.25	40.95	40	20379
1706031000	40	-0.1	-0.25	40.1	40.55	39.9	17994
1705944600	40.1	0.15	0.38	39.95	40.5	39.9	14410

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