KBC Group NV (EBR:KBC)
Belgium · Delayed Price · Currency is EUR 115.75
-0.95 (-0.81%)
At close: Jan 20, 2026
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 115.90 | 116.60 | 114.55 | 115.75 | 115.75 | -0.81% | 305,729 |
| Jan 19, 2026 | 116.00 | 117.75 | 115.85 | 116.70 | 116.70 | -1.02% | 379,051 |
| Jan 16, 2026 | 118.10 | 118.65 | 117.15 | 117.90 | 117.90 | 0.26% | 324,653 |
| Jan 15, 2026 | 117.00 | 118.25 | 116.45 | 117.60 | 117.60 | 1.16% | 476,778 |
| Jan 14, 2026 | 115.25 | 116.95 | 114.90 | 116.25 | 116.25 | 1.09% | 285,644 |
| Jan 13, 2026 | 115.30 | 116.20 | 114.65 | 115.00 | 115.00 | 0.13% | 248,898 |
| Jan 12, 2026 | 114.05 | 114.85 | 112.90 | 114.85 | 114.85 | 0.17% | 364,905 |
| Jan 9, 2026 | 115.30 | 115.40 | 114.05 | 114.65 | 114.65 | -0.39% | 182,861 |
| Jan 8, 2026 | 113.35 | 115.30 | 113.25 | 115.10 | 115.10 | 1.63% | 329,474 |
| Jan 7, 2026 | 114.25 | 114.25 | 112.40 | 113.25 | 113.25 | -0.88% | 345,766 |
| Jan 6, 2026 | 114.45 | 115.45 | 112.75 | 114.25 | 114.25 | 0.26% | 500,295 |
| Jan 5, 2026 | 114.30 | 114.45 | 112.50 | 113.95 | 113.95 | 0.40% | 312,652 |
| Jan 2, 2026 | 111.30 | 113.95 | 111.30 | 113.50 | 113.50 | 2.02% | 319,354 |
| Dec 31, 2025 | 111.50 | 111.75 | 111.25 | 111.25 | 111.25 | -0.49% | 83,112 |
| Dec 30, 2025 | 111.35 | 112.35 | 110.95 | 111.80 | 111.80 | 0.72% | 227,153 |
| Dec 29, 2025 | 111.60 | 111.70 | 110.95 | 111.00 | 111.00 | -0.13% | 316,794 |
| Dec 24, 2025 | 111.30 | 111.80 | 111.15 | 111.15 | 111.15 | -0.49% | 55,232 |
| Dec 23, 2025 | 111.75 | 111.85 | 110.10 | 111.70 | 111.70 | -0.09% | 300,096 |
| Dec 22, 2025 | 111.80 | 112.35 | 111.55 | 111.80 | 111.80 | -0.22% | 215,981 |
| Dec 19, 2025 | 111.70 | 112.60 | 111.00 | 112.05 | 112.05 | 0.31% | 769,942 |
| Dec 18, 2025 | 111.55 | 112.00 | 111.05 | 111.70 | 111.70 | -0.18% | 440,982 |
| Dec 17, 2025 | 110.85 | 112.25 | 110.85 | 111.90 | 111.90 | 1.27% | 501,503 |
| Dec 16, 2025 | 110.60 | 112.80 | 110.50 | 110.50 | 110.50 | -0.05% | 724,182 |
| Dec 15, 2025 | 108.65 | 110.55 | 108.65 | 110.55 | 110.55 | 1.98% | 357,075 |
| Dec 12, 2025 | 109.50 | 110.60 | 108.40 | 108.40 | 108.40 | -0.69% | 934,842 |
| Dec 11, 2025 | 108.00 | 109.20 | 107.50 | 109.15 | 109.15 | 0.97% | 296,150 |
| Dec 10, 2025 | 108.05 | 108.65 | 107.80 | 108.10 | 108.10 | -0.14% | 290,383 |
| Dec 9, 2025 | 107.35 | 108.65 | 107.30 | 108.25 | 108.25 | 0.70% | 410,548 |
| Dec 8, 2025 | 106.35 | 107.50 | 106.00 | 107.50 | 107.50 | 0.84% | 411,888 |
| Dec 5, 2025 | 106.85 | 107.25 | 106.25 | 106.60 | 106.60 | 0.05% | 300,746 |
| Dec 4, 2025 | 104.45 | 106.55 | 104.45 | 106.55 | 106.55 | 2.50% | 508,206 |
| Dec 3, 2025 | 104.10 | 105.45 | 103.55 | 103.95 | 103.95 | -0.57% | 412,604 |
| Dec 2, 2025 | 104.85 | 105.65 | 103.80 | 104.55 | 104.55 | -1.88% | 539,816 |
| Dec 1, 2025 | 106.20 | 106.70 | 103.70 | 106.55 | 106.55 | 0.38% | 447,531 |
| Nov 28, 2025 | 106.65 | 107.15 | 105.95 | 106.15 | 106.15 | -0.61% | 357,874 |
| Nov 27, 2025 | 106.50 | 107.20 | 106.00 | 106.80 | 106.80 | 0.28% | 213,582 |
| Nov 26, 2025 | 105.55 | 106.55 | 105.00 | 106.50 | 106.50 | 1.24% | 499,734 |
| Nov 25, 2025 | 105.10 | 105.70 | 104.25 | 105.20 | 105.20 | -0.14% | 450,679 |
| Nov 24, 2025 | 105.55 | 105.95 | 104.00 | 105.35 | 105.35 | - | 817,934 |
| Nov 21, 2025 | 103.50 | 105.75 | 103.20 | 105.35 | 105.35 | 0.33% | 426,010 |
| Nov 20, 2025 | 105.00 | 106.15 | 104.75 | 105.00 | 105.00 | 1.06% | 474,922 |
| Nov 19, 2025 | 104.20 | 104.65 | 102.95 | 103.90 | 103.90 | -0.24% | 315,348 |
| Nov 18, 2025 | 104.25 | 104.70 | 103.25 | 104.15 | 104.15 | -2.07% | 434,928 |
| Nov 17, 2025 | 106.50 | 106.75 | 105.35 | 106.35 | 106.35 | -0.37% | 330,884 |
| Nov 14, 2025 | 108.05 | 108.20 | 104.95 | 106.75 | 106.75 | -1.75% | 359,504 |
| Nov 13, 2025 | 110.30 | 111.65 | 107.40 | 108.65 | 108.65 | -1.05% | 541,085 |
| Nov 12, 2025 | 108.50 | 110.20 | 108.50 | 109.80 | 109.80 | 0.97% | 457,346 |
| Nov 11, 2025 | 107.60 | 108.75 | 107.50 | 108.75 | 108.75 | 1.45% | 422,872 |
| Nov 10, 2025 | 105.50 | 107.70 | 105.45 | 107.20 | 107.20 | 2.78% | 405,600 |
| Nov 7, 2025 | 104.70 | 105.25 | 103.85 | 104.30 | 104.30 | -0.19% | 235,478 |