Historical data

KINEPOLIS GROUP

Filters

Historical data

- Euronext exchange Live quotes
Date Open High Low Last Close Number of shares Turnover VWAP
14/03/2025 33.70 34.00 33.45 33.55 33.55 10,924 368,028 33.6899
13/03/2025 33.20 34.20 33.20 33.65 33.65 29,926 1,009,564 33.7353
12/03/2025 32.60 33.20 32.55 33.20 33.20 16,627 548,164 32.9683
11/03/2025 33.00 33.20 32.30 32.45 32.45 26,701 870,834 32.6002
10/03/2025 33.55 33.75 32.70 32.90 32.90 26,056 864,515 33.1791
07/03/2025 32.75 33.40 32.70 33.40 33.40 39,004 1,293,243 33.1567
06/03/2025 32.85 33.20 32.65 32.75 32.75 28,122 923,534 32.8403
05/03/2025 33.10 33.40 32.75 32.75 32.75 22,577 743,951 32.9517
04/03/2025 33.70 33.75 32.60 32.80 32.80 64,921 2,141,166 32.9811
03/03/2025 34.30 34.45 33.85 33.90 33.90 46,803 1,600,422 34.1949