Kinross Gold Corporation - KIN2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.5	28.23	28.23	28.99	27.5	27,431
February 19, 2026	30	28.62	28.62	30	28.44	8,229
February 18, 2026	28.7	29.53	29.53	29.53	28.49	9,706
February 17, 2026	28	28.12	28.12	28.35	27.4	12,193
February 16, 2026	28.86	28.45	28.45	28.92	28.45	2,603
February 13, 2026	27.95	28.89	28.89	28.98	27.5	8,446
February 12, 2026	29.26	27.99	27.99	29.27	27.94	3,891
February 11, 2026	28.95	28.76	28.76	29.87	28.63	20,683
February 10, 2026	28.26	28.47	28.47	28.7	28.18	5,423
February 09, 2026	27.4	28.29	28.29	28.37	27.27	7,919
February 06, 2026	26.35	27.33	27.33	27.72	26.35	5,755
February 05, 2026	27.61	26.67	26.67	27.66	26.36	30,869
February 04, 2026	28.8	27.54	27.54	28.99	27.42	23,822
February 03, 2026	28.41	28.14	28.14	28.72	27.64	18,847
February 02, 2026	24.6	26.59	26.59	27.52	24.03	82,351
January 30, 2026	28.8	27.95	27.95	29.5	26.89	69,427
January 29, 2026	32.68	30.33	30.33	32.68	29.89	16,434
January 28, 2026	32.3	31.71	31.71	32.41	31.6	14,180
January 27, 2026	32.25	31.18	31.18	32.46	30.83	7,231
January 26, 2026	32.45	32.57	32.57	32.89	32.14	32,693
January 23, 2026	31.57	31.73	31.73	31.79	30.96	11,621
January 22, 2026	30.63	31.3	31.3	31.32	30.02	11,009
January 21, 2026	32.36	31.15	31.15	32.53	30.83	17,993
January 20, 2026	30	30.54	30.54	30.59	29.6	6,928
January 19, 2026	29.48	29.88	29.88	29.88	29.45	4,156
January 16, 2026	28.8	28.75	28.75	29	28.18	1,783
January 15, 2026	28.41	28.81	28.81	28.86	28.25	10,389
January 14, 2026	29.02	28.68	28.68	29.43	28.4	13,991
January 13, 2026	28.37	28.97	28.97	29.05	28.24	18,032
January 12, 2026	27.6	28.14	28.14	28.21	27.37	19,822
January 09, 2026	26.3	27.04	27.04	27.15	26.3	10,294
January 08, 2026	25.78	26	26	26.07	25.56	4,721
January 07, 2026	25.85	25.5	25.5	25.85	24.78	5,634
January 06, 2026	24.95	25.72	25.72	25.72	24.83	4,596
January 05, 2026	24.55	25.11	25.11	25.69	24.47	14,917
January 02, 2026	24.61	23.31	23.31	24.75	23.31	4,281
December 30, 2025	24.34	24.6	24.6	24.63	24.05	2,971
December 29, 2025	24.95	24.08	24.08	24.95	23.45	8,518
December 23, 2025	25.25	24.78	24.78	25.32	24.73	14,852
December 22, 2025	24.95	25.01	25.01	25.25	24.62	11,133
December 19, 2025	23.84	24.49	24.49	24.53	23.77	6,073
December 18, 2025	23.65	24.07	24.07	24.07	23.56	7,637
December 17, 2025	24.12	23.38	23.38	24.12	23.38	8,737
December 16, 2025	23.95	23.81	23.81	24.07	23.61	10,071
December 15, 2025	24.11	23.9	23.9	24.33	23.9	13,336
December 12, 2025	24.42	23.6	23.6	25	23.55	16,127
December 11, 2025	23	24.3	24.3	24.3	23	27,933
December 10, 2025	23.19	23.24	23.24	23.24	22.83	3,329
December 09, 2025	22.63	23.18	23.18	23.28	22.5	6,628
December 08, 2025	23.57	22.99	22.99	23.67	22.99	4,240
December 05, 2025	23.7	23.62	23.62	23.98	23.48	1,237
December 04, 2025	23.25	23.41	23.41	23.41	22.91	3,371
December 03, 2025	23.56	23.32	23.32	23.8	23.32	2,662
December 02, 2025	24.4	23.45	23.45	24.4	23.32	6,813
December 01, 2025	24.69	24.67	24.67	24.75	24.07	14,072
November 28, 2025	24.1	24.5	24.5	24.5	23.93	4,399
November 27, 2025	23.6	23.64	23.64	23.8	23.31	7,099
November 26, 2025	22.99	23.44	23.44	23.44	22.8	7,190
November 25, 2025	22.92	22.27	22.24	22.92	22.2	2,851
November 24, 2025	21.19	22.26	22.23	22.26	21.05	3,425

Kinross Gold Corporation (KIN2.DE) XETRA