KBC Group NV (EBR:KBC)
Belgium · Delayed Price · Currency is EUR 113.25
-1.55 (-1.35%)
Mar 2, 2026, 5:37 PM CET
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 111.15 | 113.65 | 109.00 | 113.25 | - | -1.35% | 440,727 |
| Feb 27, 2026 | 114.80 | 115.85 | 113.45 | 114.80 | 114.80 | -0.26% | 638,590 |
| Feb 26, 2026 | 114.40 | 115.40 | 113.60 | 115.10 | 115.10 | 0.74% | 570,303 |
| Feb 25, 2026 | 115.00 | 115.00 | 113.00 | 114.25 | 114.25 | 0.53% | 570,248 |
| Feb 24, 2026 | 117.20 | 117.20 | 112.70 | 113.65 | 113.65 | -3.60% | 501,287 |
| Feb 23, 2026 | 117.50 | 119.50 | 117.05 | 117.90 | 117.90 | 1.07% | 380,445 |
| Feb 20, 2026 | 116.85 | 117.20 | 115.85 | 116.65 | 116.65 | 0.13% | 429,551 |
| Feb 19, 2026 | 117.35 | 117.70 | 115.45 | 116.50 | 116.50 | -0.77% | 273,382 |
| Feb 18, 2026 | 116.95 | 117.80 | 116.55 | 117.40 | 117.40 | 1.03% | 454,974 |
| Feb 17, 2026 | 114.50 | 116.20 | 114.20 | 116.20 | 116.20 | 1.26% | 290,138 |
| Feb 16, 2026 | 114.55 | 115.75 | 114.20 | 114.75 | 114.75 | 1.32% | 319,525 |
| Feb 13, 2026 | 116.00 | 117.85 | 113.25 | 113.25 | 113.25 | -2.71% | 560,947 |
| Feb 12, 2026 | 123.50 | 125.30 | 115.75 | 116.40 | 116.40 | -4.04% | 694,975 |
| Feb 11, 2026 | 120.95 | 122.25 | 119.40 | 121.30 | 121.30 | 0.62% | 486,616 |
| Feb 10, 2026 | 122.35 | 122.70 | 120.55 | 120.55 | 120.55 | -1.59% | 379,288 |
| Feb 9, 2026 | 120.60 | 122.50 | 120.25 | 122.50 | 122.50 | 1.87% | 301,420 |
| Feb 6, 2026 | 118.85 | 120.95 | 118.85 | 120.25 | 120.25 | 1.09% | 314,837 |
| Feb 5, 2026 | 121.50 | 121.60 | 118.40 | 118.95 | 118.95 | -1.61% | 383,484 |
| Feb 4, 2026 | 122.70 | 123.25 | 120.90 | 120.90 | 120.90 | -1.06% | 311,792 |
| Feb 3, 2026 | 123.30 | 123.55 | 121.35 | 122.20 | 122.20 | -0.12% | 342,697 |
| Feb 2, 2026 | 118.05 | 122.35 | 117.90 | 122.35 | 122.35 | 2.90% | 332,842 |
| Jan 30, 2026 | 118.10 | 119.70 | 118.10 | 118.90 | 118.90 | 1.06% | 367,968 |
| Jan 29, 2026 | 119.00 | 119.50 | 116.70 | 117.65 | 117.65 | -0.55% | 414,014 |
| Jan 28, 2026 | 119.40 | 119.55 | 117.60 | 118.30 | 118.30 | -0.59% | 334,847 |
| Jan 27, 2026 | 117.30 | 119.00 | 116.85 | 119.00 | 119.00 | 2.37% | 409,656 |
| Jan 26, 2026 | 115.40 | 116.60 | 115.30 | 116.25 | 116.25 | 0.74% | 235,793 |
| Jan 23, 2026 | 116.85 | 117.80 | 115.15 | 115.40 | 115.40 | -1.28% | 343,601 |
| Jan 22, 2026 | 116.75 | 117.15 | 115.85 | 116.90 | 116.90 | 1.61% | 454,907 |
| Jan 21, 2026 | 115.35 | 115.45 | 113.50 | 115.05 | 115.05 | -0.60% | 291,042 |
| 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 |