KBC Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	111.10	111.50	110.80	111.25	-	0.82%	9,770
May 21, 2026	110.10	111.75	109.55	110.35	110.35	-	471,218
May 20, 2026	108.70	111.55	108.15	110.35	110.35	1.38%	438,235
May 19, 2026	108.60	109.95	108.60	108.85	108.85	0.05%	303,510
May 18, 2026	107.90	109.60	107.15	108.80	108.80	0.11%	492,872
May 15, 2026	112.55	113.55	111.20	111.55	108.68	-1.98%	648,841
May 14, 2026	113.85	114.15	113.10	113.80	110.87	1.07%	224,736
May 13, 2026	113.95	114.35	112.10	112.60	109.70	0.81%	477,951
May 12, 2026	113.75	113.75	110.95	111.70	108.83	-3.79%	597,909
May 11, 2026	114.55	116.75	114.55	116.10	113.11	1.13%	400,112
May 8, 2026	114.30	115.45	113.85	114.80	111.85	-0.78%	248,260
May 7, 2026	116.70	117.45	115.70	115.70	112.72	-0.30%	361,868
May 6, 2026	113.70	117.20	113.35	116.05	113.06	3.80%	316,603
May 5, 2026	110.90	112.80	110.45	111.80	108.92	0.68%	235,552
May 4, 2026	113.50	113.55	110.60	111.05	108.19	-1.94%	269,663
Apr 30, 2026	112.25	113.30	111.15	113.25	110.34	-0.09%	571,536
Apr 29, 2026	113.45	114.25	112.85	113.35	110.43	-0.09%	171,657
Apr 28, 2026	112.90	113.75	112.35	113.45	110.53	0.71%	312,155
Apr 27, 2026	113.10	113.80	112.35	112.65	109.75	-0.04%	192,951
Apr 24, 2026	113.00	114.25	112.60	112.70	109.80	-1.62%	280,402
Apr 23, 2026	114.15	114.85	113.20	114.55	111.60	-0.78%	288,818
Apr 22, 2026	117.75	118.15	115.45	115.45	112.48	-1.95%	276,015
Apr 21, 2026	118.50	119.50	117.25	117.75	114.72	-0.63%	296,038
Apr 20, 2026	118.30	119.25	117.90	118.50	115.45	-1.17%	200,582
Apr 17, 2026	116.75	119.95	116.55	119.90	116.82	2.43%	407,926
Apr 16, 2026	118.05	118.30	116.75	117.05	114.04	-0.85%	415,884
Apr 15, 2026	117.65	118.05	116.60	118.05	115.01	0.43%	201,509
Apr 14, 2026	116.80	117.60	116.20	117.55	114.53	1.73%	424,648
Apr 13, 2026	114.00	116.18	113.55	115.55	112.58	0.65%	324,183
Apr 10, 2026	114.10	115.25	113.10	114.80	111.85	1.10%	339,092
Apr 9, 2026	114.15	114.15	112.35	113.55	110.63	-0.66%	398,581
Apr 8, 2026	113.05	115.60	112.55	114.30	111.36	5.15%	523,281
Apr 7, 2026	109.05	110.40	108.10	108.70	105.90	-	338,611
Apr 2, 2026	107.00	108.85	106.45	108.70	105.90	-1.05%	339,644
Apr 1, 2026	107.55	109.85	107.25	109.85	107.02	5.12%	537,672
Mar 31, 2026	103.90	105.10	103.50	104.50	101.81	0.87%	527,008
Mar 30, 2026	102.90	103.60	102.55	103.60	100.93	0.48%	307,516
Mar 27, 2026	104.20	104.20	102.30	103.10	100.45	-0.87%	439,368
Mar 26, 2026	105.00	105.35	103.60	104.00	101.32	-1.38%	453,291
Mar 25, 2026	105.25	106.10	104.70	105.45	102.74	2.43%	418,018
Mar 24, 2026	104.05	104.50	102.40	102.95	100.30	-1.34%	527,326
Mar 23, 2026	101.05	106.00	99.74	104.35	101.67	0.87%	636,083
Mar 20, 2026	106.80	107.30	102.95	103.45	100.79	-1.99%	977,674
Mar 19, 2026	107.00	107.50	104.40	105.55	102.83	-2.45%	520,928
Mar 18, 2026	107.55	109.05	107.15	108.20	105.42	1.60%	330,639
Mar 17, 2026	105.95	107.75	105.75	106.50	103.76	0.42%	310,419
Mar 16, 2026	106.20	107.20	105.05	106.05	103.32	-0.52%	524,976
Mar 13, 2026	106.65	108.40	105.35	106.60	103.86	-1.30%	376,960
Mar 12, 2026	110.15	110.20	107.40	108.00	105.22	-2.48%	440,322
Mar 11, 2026	109.95	111.05	109.60	110.75	107.90	-	335,814