KBC Group NV (EBR:KBC)
Belgium · Delayed Price · Currency is EUR 104.90
+0.40 (0.38%)
Aug 22, 2025, 5:35 PM CET
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 103.60 | 103.75 | 102.85 | 103.30 | 103.30 | -0.14% | 282,268 |
| Aug 14, 2025 | 102.80 | 103.55 | 102.55 | 103.45 | 103.45 | 0.78% | 302,021 |
| Aug 13, 2025 | 101.75 | 102.75 | 101.65 | 102.65 | 102.65 | 1.18% | 279,649 |
| Aug 12, 2025 | 102.00 | 102.60 | 101.05 | 101.45 | 101.45 | -0.15% | 387,090 |
| Aug 11, 2025 | 100.20 | 101.60 | 100.15 | 101.60 | 101.60 | 2.32% | 486,438 |
| Aug 8, 2025 | 98.82 | 99.76 | 98.40 | 99.30 | 99.30 | 0.40% | 485,079 |
| Aug 7, 2025 | 98.00 | 98.90 | 95.84 | 98.90 | 98.90 | 6.30% | 723,599 |
| Aug 6, 2025 | 93.18 | 93.44 | 92.48 | 93.04 | 93.04 | 0.67% | 437,227 |
| Aug 5, 2025 | 92.88 | 93.70 | 92.34 | 92.42 | 92.42 | 0.22% | 472,654 |
| Aug 4, 2025 | 90.96 | 92.58 | 90.58 | 92.22 | 92.22 | 1.90% | 382,971 |
| Aug 1, 2025 | 91.06 | 91.96 | 89.46 | 90.50 | 90.50 | -1.37% | 518,861 |
| Jul 31, 2025 | 92.50 | 93.30 | 91.76 | 91.76 | 91.76 | -0.63% | 434,575 |
| Jul 30, 2025 | 91.20 | 92.34 | 91.06 | 92.34 | 92.34 | 1.03% | 213,687 |
| Jul 29, 2025 | 90.28 | 92.06 | 90.28 | 91.40 | 91.40 | 1.56% | 285,138 |
| Jul 28, 2025 | 91.32 | 91.76 | 90.00 | 90.00 | 90.00 | -0.64% | 250,299 |
| Jul 25, 2025 | 90.66 | 91.04 | 90.02 | 90.58 | 90.58 | -0.46% | 218,389 |
| Jul 24, 2025 | 90.52 | 92.04 | 90.48 | 91.00 | 91.00 | 1.68% | 415,894 |
| Jul 23, 2025 | 89.10 | 89.62 | 88.68 | 89.50 | 89.50 | 1.50% | 433,394 |
| Jul 22, 2025 | 88.58 | 89.00 | 87.48 | 88.18 | 88.18 | -0.92% | 274,372 |
| Jul 21, 2025 | 88.92 | 89.14 | 87.42 | 89.00 | 89.00 | 0.09% | 328,693 |
| Jul 18, 2025 | 88.26 | 89.26 | 87.84 | 88.92 | 88.92 | 1.34% | 378,282 |
| Jul 17, 2025 | 87.54 | 88.34 | 87.50 | 87.74 | 87.74 | 1.08% | 227,029 |
| Jul 16, 2025 | 87.88 | 88.50 | 86.80 | 86.80 | 86.80 | -1.74% | 465,381 |
| Jul 15, 2025 | 90.10 | 90.32 | 88.16 | 88.34 | 88.34 | -1.95% | 386,301 |
| Jul 14, 2025 | 89.58 | 90.20 | 88.94 | 90.10 | 90.10 | -0.53% | 319,154 |
| Jul 11, 2025 | 91.10 | 91.36 | 89.96 | 90.58 | 90.58 | -1.01% | 364,499 |
| Jul 10, 2025 | 91.50 | 92.40 | 91.26 | 91.50 | 91.50 | 0.42% | 440,965 |
| Jul 9, 2025 | 89.00 | 91.14 | 89.00 | 91.12 | 91.12 | 2.96% | 490,831 |
| Jul 8, 2025 | 89.00 | 89.00 | 88.16 | 88.50 | 88.50 | -0.18% | 329,090 |
| Jul 7, 2025 | 87.52 | 89.00 | 87.52 | 88.66 | 88.66 | 1.26% | 336,356 |
| Jul 4, 2025 | 87.82 | 88.30 | 87.52 | 87.56 | 87.56 | -0.59% | 219,521 |
| Jul 3, 2025 | 87.86 | 88.14 | 87.06 | 88.08 | 88.08 | 0.34% | 298,249 |
| Jul 2, 2025 | 87.36 | 88.04 | 86.94 | 87.78 | 87.78 | 1.20% | 336,148 |
| Jul 1, 2025 | 87.62 | 87.70 | 86.18 | 86.74 | 86.74 | -1.05% | 305,518 |
| Jun 30, 2025 | 87.50 | 87.80 | 86.70 | 87.66 | 87.66 | 0.34% | 640,023 |
| Jun 27, 2025 | 86.08 | 87.40 | 85.88 | 87.36 | 87.36 | 1.89% | 471,535 |
| Jun 26, 2025 | 85.98 | 86.26 | 85.34 | 85.74 | 85.74 | -0.05% | 291,640 |
| Jun 25, 2025 | 86.38 | 86.46 | 85.02 | 85.78 | 85.78 | -0.60% | 305,157 |
| Jun 24, 2025 | 86.00 | 86.72 | 85.50 | 86.30 | 86.30 | 2.30% | 474,749 |
| Jun 23, 2025 | 85.00 | 85.32 | 83.66 | 84.36 | 84.36 | -1.01% | 314,312 |
| Jun 20, 2025 | 84.44 | 85.90 | 84.44 | 85.22 | 85.22 | 1.36% | 1,203,769 |
| Jun 19, 2025 | 84.44 | 84.68 | 84.04 | 84.08 | 84.08 | -1.08% | 357,963 |
| Jun 18, 2025 | 85.58 | 85.74 | 83.80 | 85.00 | 85.00 | -0.26% | 365,841 |
| Jun 17, 2025 | 84.84 | 85.42 | 84.46 | 85.22 | 85.22 | -0.35% | 535,943 |
| Jun 16, 2025 | 84.50 | 85.76 | 84.30 | 85.52 | 85.52 | 1.59% | 331,704 |