KBC Group NV (EBR:KBC)
Belgium · Delayed Price · Currency is EUR 102.25
+1.25 (1.24%)
Oct 27, 2025, 5:35 PM CET
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 101.50 | 101.75 | 100.40 | 101.00 | 101.00 | -0.10% | 178,050 |
| Oct 23, 2025 | 101.20 | 101.60 | 100.70 | 101.10 | 101.10 | -0.44% | 191,930 |
| Oct 22, 2025 | 100.75 | 102.15 | 100.55 | 101.55 | 101.55 | 0.74% | 311,486 |
| Oct 21, 2025 | 100.65 | 101.35 | 100.20 | 100.80 | 100.80 | 0.55% | 307,284 |
| Oct 20, 2025 | 99.96 | 101.05 | 99.50 | 100.25 | 100.25 | 1.26% | 281,938 |
| Oct 17, 2025 | 99.50 | 100.50 | 98.04 | 99.00 | 99.00 | -2.89% | 413,710 |
| Oct 16, 2025 | 100.50 | 101.95 | 100.40 | 101.95 | 101.95 | 1.34% | 360,463 |
| Oct 15, 2025 | 101.30 | 102.30 | 100.60 | 100.60 | 100.60 | -0.25% | 392,273 |
| Oct 14, 2025 | 99.34 | 100.85 | 98.72 | 100.85 | 100.85 | 0.60% | 380,551 |
| Oct 13, 2025 | 99.72 | 100.25 | 99.46 | 100.25 | 100.25 | 0.77% | 311,127 |
| Oct 10, 2025 | 100.00 | 101.05 | 99.48 | 99.48 | 99.48 | -0.62% | 446,385 |
| Oct 9, 2025 | 100.40 | 101.00 | 99.96 | 100.10 | 100.10 | -0.45% | 271,502 |
| Oct 8, 2025 | 99.68 | 100.85 | 99.68 | 100.55 | 100.55 | 0.77% | 282,167 |
| Oct 7, 2025 | 101.30 | 101.50 | 99.40 | 99.78 | 99.78 | -1.74% | 342,340 |
| Oct 6, 2025 | 102.00 | 102.00 | 100.50 | 101.55 | 101.55 | -0.64% | 322,018 |
| Oct 3, 2025 | 102.25 | 102.85 | 101.25 | 102.20 | 102.20 | 0.20% | 369,150 |
| Oct 2, 2025 | 103.20 | 103.25 | 101.70 | 102.00 | 102.00 | -1.02% | 317,041 |
| Oct 1, 2025 | 101.40 | 103.25 | 100.90 | 103.05 | 103.05 | 1.58% | 430,455 |
| Sep 30, 2025 | 99.90 | 101.45 | 99.64 | 101.45 | 101.45 | 1.55% | 643,474 |
| Sep 29, 2025 | 100.75 | 100.75 | 99.90 | 99.90 | 99.90 | -0.55% | 419,855 |
| Sep 26, 2025 | 99.46 | 101.25 | 99.46 | 100.45 | 100.45 | 1.59% | 356,235 |
| Sep 25, 2025 | 98.58 | 99.10 | 97.96 | 98.88 | 98.88 | 0.06% | 259,265 |
| Sep 24, 2025 | 99.26 | 99.44 | 98.26 | 98.82 | 98.82 | -0.66% | 288,892 |
| Sep 23, 2025 | 99.50 | 100.35 | 98.40 | 99.48 | 99.48 | 0.14% | 370,873 |
| Sep 22, 2025 | 100.25 | 100.40 | 96.08 | 99.34 | 99.34 | -0.86% | 530,102 |
| Sep 19, 2025 | 100.50 | 100.85 | 99.90 | 100.20 | 100.20 | 0.44% | 823,283 |
| Sep 18, 2025 | 100.90 | 101.25 | 99.10 | 99.76 | 99.76 | -0.64% | 410,928 |
| Sep 17, 2025 | 101.05 | 101.10 | 99.64 | 100.40 | 100.40 | -0.45% | 471,224 |
| Sep 16, 2025 | 102.15 | 102.15 | 100.45 | 100.85 | 100.85 | -1.42% | 477,913 |
| Sep 15, 2025 | 102.40 | 102.75 | 101.85 | 102.30 | 102.30 | 0.44% | 281,722 |
| Sep 12, 2025 | 101.80 | 102.00 | 101.15 | 101.85 | 101.85 | 0.34% | 304,015 |
| Sep 11, 2025 | 101.80 | 101.90 | 100.80 | 101.50 | 101.50 | 0.10% | 345,289 |
| Sep 10, 2025 | 102.00 | 102.40 | 101.40 | 101.40 | 101.40 | -0.44% | 373,271 |
| Sep 9, 2025 | 101.10 | 101.85 | 100.50 | 101.85 | 101.85 | 1.04% | 280,494 |
| Sep 8, 2025 | 99.92 | 101.10 | 99.66 | 100.80 | 100.80 | 1.31% | 270,754 |
| Sep 5, 2025 | 100.40 | 101.00 | 99.24 | 99.50 | 99.50 | -0.16% | 303,296 |
| Sep 4, 2025 | 99.38 | 100.05 | 99.00 | 99.66 | 99.66 | 0.36% | 435,471 |
| Sep 3, 2025 | 99.90 | 100.00 | 98.68 | 99.30 | 99.30 | -0.28% | 176,223 |
| Sep 2, 2025 | 101.00 | 101.05 | 98.44 | 99.58 | 99.58 | -1.21% | 339,670 |
| Sep 1, 2025 | 101.20 | 101.40 | 100.20 | 100.80 | 100.80 | 0.05% | 202,588 |
| Aug 29, 2025 | 101.15 | 101.55 | 100.50 | 100.75 | 100.75 | -0.84% | 463,208 |
| Aug 28, 2025 | 102.30 | 102.50 | 101.05 | 101.60 | 101.60 | -0.29% | 371,319 |
| Aug 27, 2025 | 103.40 | 103.80 | 101.50 | 101.90 | 101.90 | -1.16% | 384,746 |
| Aug 26, 2025 | 103.85 | 103.90 | 102.55 | 103.10 | 103.10 | -1.53% | 660,501 |
| Aug 25, 2025 | 104.90 | 105.45 | 104.25 | 104.70 | 104.70 | -0.19% | 255,503 |
| Aug 22, 2025 | 104.50 | 104.90 | 104.05 | 104.90 | 104.90 | 0.38% | 371,622 |
| Aug 21, 2025 | 103.60 | 104.50 | 102.95 | 104.50 | 104.50 | 1.06% | 411,831 |
| Aug 20, 2025 | 103.45 | 104.00 | 103.15 | 103.40 | 103.40 | -0.24% | 206,489 |
| Aug 19, 2025 | 103.00 | 104.15 | 103.00 | 103.65 | 103.65 | 0.63% | 249,467 |
| Aug 18, 2025 | 103.05 | 103.15 | 101.70 | 103.00 | 103.00 | -0.29% | 277,314 |