UK markets open in 6 hours 1 minute

Kinepolis Group NV (0QV7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
40.00-0.10 (-0.25%)
At close: 06:11PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.0040.0040.0076
16 Apr 202440.3540.3039.9640.1040.103,864
15 Apr 202440.7540.7540.4040.6540.65716
12 Apr 202440.9540.9540.6540.9540.953,714
11 Apr 202441.1341.0040.6040.8040.803,054
10 Apr 202440.8541.2140.9841.2841.281,372
09 Apr 202440.8540.6540.3540.6540.651,635
08 Apr 202440.4040.8540.3040.8040.801,741
05 Apr 202440.2540.4540.3040.0540.051,056
04 Apr 202440.3040.4039.8540.1540.155,561
03 Apr 202440.8040.6040.3040.5040.502,678
02 Apr 202442.1042.2540.7040.9040.905,579
28 Mar 202443.2843.0042.4342.7042.702,250
27 Mar 202444.3544.1543.1043.4743.472,944
26 Mar 202443.7844.2043.9543.8343.834,118
25 Mar 202444.5044.0643.8444.1544.152,846
22 Mar 202443.5344.3543.9044.3544.353,649
21 Mar 202443.5843.7543.5543.6343.631,528
20 Mar 202443.7843.8043.4243.3843.381,912
19 Mar 202442.4543.4543.0043.1343.13899
18 Mar 202443.4243.6042.9043.2243.222,860
15 Mar 202443.4243.8043.4043.4243.424,560
14 Mar 202443.7243.6043.4043.6743.672,715
13 Mar 202443.0343.6543.4043.1743.172,745
12 Mar 202442.0543.5442.9043.0343.031,232
11 Mar 202442.9042.5042.1142.5042.502,213
08 Mar 202443.0343.1042.9643.0343.031,662
07 Mar 202442.8043.0042.8042.7042.701,586
06 Mar 202443.3343.3542.8543.2243.221,729
05 Mar 202443.7243.7043.1043.6343.632,114
04 Mar 202443.8343.9243.6543.8843.885,523
01 Mar 202443.3343.6543.0043.2243.225,168
29 Feb 202443.4743.7043.2543.5343.537,053
28 Feb 202444.0043.8543.1543.2843.282,650
27 Feb 202443.8344.0043.4543.7243.724,437
26 Feb 202444.2544.1043.5044.1044.105,070
23 Feb 202443.0343.8542.0043.4243.427,655
22 Feb 202443.0344.4542.0042.1042.106,074
21 Feb 202440.8540.6440.2440.2040.202,540
20 Feb 202441.3840.9540.5040.6540.652,420
19 Feb 202441.9241.5040.8041.0841.084,099
16 Feb 202441.6741.8541.4541.7241.723,617
15 Feb 202442.4042.2041.4041.4241.426,353
14 Feb 202441.9242.2041.5541.7841.784,524
13 Feb 202441.4741.6041.3041.6741.672,677
12 Feb 202440.5041.8040.5041.5841.589,391
09 Feb 202441.0341.0040.4040.4540.452,215
08 Feb 202440.4041.0040.5940.6540.652,913
07 Feb 202441.0340.6040.2540.3040.302,764
06 Feb 202440.7541.0240.4041.0841.082,420
05 Feb 202441.2841.2040.0040.5540.557,876
02 Feb 202440.5041.6540.9041.4241.423,676
01 Feb 202441.0841.0540.7040.6540.655,240
31 Jan 202441.0341.3041.0241.2241.226,495
30 Jan 202440.7040.7040.5040.5540.552,170
29 Jan 202441.0340.8040.2040.6040.603,449
26 Jan 202441.2841.0040.5040.8540.851,937
25 Jan 202441.0341.3240.8141.0341.034,706
24 Jan 202440.4540.9040.1240.7540.753,997
23 Jan 202440.1040.4539.9040.2040.203,597
22 Jan 202439.8840.3540.0940.4540.453,244
19 Jan 202440.0540.0739.9040.1040.105,439
18 Jan 202440.0040.3539.9040.3540.356,234
17 Jan 202440.5540.4539.0840.2540.2513,371
16 Jan 202443.1742.8540.4941.3841.3822,620
15 Jan 202443.7544.0043.4543.8843.884,345
12 Jan 202443.0344.3543.0043.8843.884,776
11 Jan 202443.5843.9543.0043.1343.135,057
10 Jan 202443.7243.8043.5043.6743.672,340
09 Jan 202443.2844.0043.6043.7243.723,019
08 Jan 202443.3343.7543.0343.2243.222,395
05 Jan 202443.4744.1043.3543.7843.782,732
04 Jan 202443.3344.1043.8043.7243.723,924
03 Jan 202444.3044.0343.4043.9243.92133,218
02 Jan 202444.8044.9544.2544.7544.7517,859
29 Dec 202344.8044.8544.6044.9044.902,404
28 Dec 202345.1345.2544.6544.9044.903,562
27 Dec 202344.8045.4044.9045.2245.225,561
22 Dec 202345.2245.5044.7545.2245.223,356
21 Dec 202346.8546.0545.2545.3845.384,510
20 Dec 202347.5847.6546.9547.7247.7212,492
19 Dec 202345.6347.3545.6046.9546.955,337
18 Dec 202343.7245.5043.7045.2245.229,519
15 Dec 202344.0044.2043.7544.2544.2559,273
14 Dec 202344.2044.2543.8544.1544.1558,566
13 Dec 202344.9545.3843.1043.7243.7229,850
12 Dec 202344.9044.9544.3544.7544.754,565
11 Dec 202344.5544.6543.5344.0544.0551,691
08 Dec 202344.1044.2542.8543.3343.337,830
07 Dec 202344.3544.3543.7343.6743.6732,227
06 Dec 202344.5045.0044.3544.3044.3064,298
05 Dec 202345.0844.9544.5544.5044.505,643
04 Dec 202345.2845.5344.5044.8544.8519,554
01 Dec 202344.8545.4945.1545.3845.3821,722
30 Nov 202345.8345.7044.9545.1345.1331,558
29 Nov 202345.5846.1045.9045.8345.831,901
28 Nov 202346.8046.3045.8046.1546.155,359
27 Nov 202346.1046.7046.4546.6546.652,991
24 Nov 202346.7046.8046.3046.4046.409,369
23 Nov 202347.0346.9046.5846.7546.752,621
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...