Skip to main content
logo
KBC Group NV (EBR:KBC)
Belgium flag Belgium · Delayed Price · Currency is EUR
103.45
-2.10 (-1.99%)
At close: Mar 20, 2026

KBC Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026106.80107.30102.95103.45103.45-1.99%977,674
Mar 19, 2026107.00107.50104.40105.55105.55-2.45%520,928
Mar 18, 2026107.55109.05107.15108.20108.201.60%330,639
Mar 17, 2026105.95107.75105.75106.50106.500.42%310,419
Mar 16, 2026106.20107.20105.05106.05106.05-0.52%524,976
Mar 13, 2026106.65108.40105.35106.60106.60-1.30%376,960
Mar 12, 2026110.15110.20107.40108.00108.00-2.48%440,322
Mar 11, 2026109.95111.05109.60110.75110.75-335,814
Mar 10, 2026110.75111.90110.00110.75110.752.26%516,752
Mar 9, 2026106.65108.45105.75108.30108.30-1.14%459,386
Mar 6, 2026110.30110.70107.75109.55109.55-0.36%441,295
Mar 5, 2026110.95112.30109.55109.95109.95-0.95%411,670
Mar 4, 2026109.40112.20109.00111.00111.001.46%575,574
Mar 3, 2026111.60111.60108.05109.40109.40-3.40%1,116,066
Mar 2, 2026111.15113.65109.00113.25113.25-1.35%441,178
Feb 27, 2026114.80115.85113.45114.80114.80-0.26%638,590
Feb 26, 2026114.40115.40113.60115.10115.100.74%570,303
Feb 25, 2026115.00115.00113.00114.25114.250.53%570,248
Feb 24, 2026117.20117.20112.70113.65113.65-3.60%501,287
Feb 23, 2026117.50119.50117.05117.90117.901.07%380,445
Feb 20, 2026116.85117.20115.85116.65116.650.13%429,551
Feb 19, 2026117.35117.70115.45116.50116.50-0.77%273,382
Feb 18, 2026116.95117.80116.55117.40117.401.03%454,974
Feb 17, 2026114.50116.20114.20116.20116.201.26%290,138
Feb 16, 2026114.55115.75114.20114.75114.751.32%319,525
Feb 13, 2026116.00117.85113.25113.25113.25-2.71%560,947
Feb 12, 2026123.50125.30115.75116.40116.40-4.04%694,975
Feb 11, 2026120.95122.25119.40121.30121.300.62%486,616
Feb 10, 2026122.35122.70120.55120.55120.55-1.59%379,288
Feb 9, 2026120.60122.50120.25122.50122.501.87%301,420
Feb 6, 2026118.85120.95118.85120.25120.251.09%314,837
Feb 5, 2026121.50121.60118.40118.95118.95-1.61%383,484
Feb 4, 2026122.70123.25120.90120.90120.90-1.06%311,792
Feb 3, 2026123.30123.55121.35122.20122.20-0.12%342,697
Feb 2, 2026118.05122.35117.90122.35122.352.90%332,842
Jan 30, 2026118.10119.70118.10118.90118.901.06%367,968
Jan 29, 2026119.00119.50116.70117.65117.65-0.55%414,014
Jan 28, 2026119.40119.55117.60118.30118.30-0.59%334,847
Jan 27, 2026117.30119.00116.85119.00119.002.37%409,656
Jan 26, 2026115.40116.60115.30116.25116.250.74%235,793
Jan 23, 2026116.85117.80115.15115.40115.40-1.28%343,601
Jan 22, 2026116.75117.15115.85116.90116.901.61%454,907
Jan 21, 2026115.35115.45113.50115.05115.05-0.60%291,042
Jan 20, 2026115.90116.60114.55115.75115.75-0.81%305,729
Jan 19, 2026116.00117.75115.85116.70116.70-1.02%379,051
Jan 16, 2026118.10118.65117.15117.90117.900.26%324,653
Jan 15, 2026117.00118.25116.45117.60117.601.16%476,778
Jan 14, 2026115.25116.95114.90116.25116.251.09%285,644
Jan 13, 2026115.30116.20114.65115.00115.000.13%248,898
Jan 12, 2026114.05114.85112.90114.85114.850.17%364,905