KBC Group NV (EBR:KBC)
Belgium · Delayed Price · Currency is EUR 119.60
-1.50 (-1.24%)
Oct 19, 2026, 10:34 AM CET
KBC Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 119.70 | 119.95 | 119.15 | 119.60 | 119.60 | -1.24% | 36,242 |
| Oct 16, 2026 | 121.35 | 121.55 | 120.60 | 121.10 | 121.10 | 0.37% | 405,222 |
| Oct 15, 2026 | 120.60 | 121.55 | 119.40 | 120.65 | 120.65 | -0.66% | 651,965 |
| Oct 14, 2026 | 121.25 | 121.70 | 120.50 | 121.45 | 121.45 | 0.12% | 562,119 |
| Oct 13, 2026 | 122.75 | 123.30 | 120.80 | 121.30 | 121.30 | -0.45% | 393,235 |
| Oct 12, 2026 | 122.50 | 123.10 | 121.55 | 121.85 | 121.85 | - | 327,470 |
| Oct 9, 2026 | 122.10 | 122.30 | 120.95 | 121.85 | 121.85 | 0.74% | 334,426 |
| Oct 8, 2026 | 121.20 | 121.40 | 119.40 | 120.95 | 120.95 | -1.91% | 510,117 |
| Oct 7, 2026 | 125.70 | 126.05 | 121.75 | 123.30 | 123.30 | -2.45% | 550,916 |
| Oct 6, 2026 | 125.10 | 126.45 | 125.05 | 126.40 | 126.40 | 1.32% | 335,322 |
| Oct 5, 2026 | 124.65 | 125.10 | 123.30 | 124.75 | 124.75 | - | 503,090 |
| Oct 2, 2026 | 126.10 | 127.70 | 122.75 | 124.75 | 124.75 | -0.87% | 592,069 |
| Oct 1, 2026 | 129.60 | 129.60 | 125.85 | 125.85 | 125.85 | -3.60% | 536,992 |
| Sep 30, 2026 | 131.55 | 132.55 | 130.50 | 130.55 | 130.55 | -0.57% | 415,427 |
| Sep 29, 2026 | 131.55 | 133.30 | 130.95 | 131.30 | 131.30 | - | 269,208 |
| Sep 28, 2026 | 133.00 | 133.00 | 131.10 | 131.30 | 131.30 | -0.79% | 347,666 |
| Sep 25, 2026 | 132.00 | 133.05 | 131.90 | 132.35 | 132.35 | 1.38% | 221,154 |
| Sep 24, 2026 | 131.15 | 131.90 | 130.45 | 130.55 | 130.55 | -1.17% | 273,780 |
| Sep 23, 2026 | 133.95 | 134.00 | 132.10 | 132.10 | 132.10 | -0.64% | 253,909 |
| Sep 22, 2026 | 133.95 | 134.95 | 132.55 | 132.95 | 132.95 | -0.56% | 381,725 |
| Sep 21, 2026 | 132.05 | 134.20 | 131.75 | 133.70 | 133.70 | 1.98% | 300,975 |
| Sep 18, 2026 | 133.20 | 133.25 | 130.55 | 131.10 | 131.10 | -1.72% | 973,980 |
| Sep 17, 2026 | 132.60 | 134.05 | 132.40 | 133.40 | 133.40 | 1.10% | 370,335 |
| Sep 16, 2026 | 132.30 | 134.05 | 131.70 | 131.95 | 131.95 | 0.73% | 364,592 |
| Sep 15, 2026 | 130.05 | 131.95 | 128.85 | 131.00 | 131.00 | 0.19% | 481,826 |
| Sep 14, 2026 | 131.25 | 132.15 | 130.00 | 130.75 | 130.75 | -0.91% | 385,739 |
| Sep 11, 2026 | 130.70 | 132.45 | 130.70 | 131.95 | 131.95 | 1.46% | 266,326 |
| Sep 10, 2026 | 131.00 | 131.50 | 129.05 | 130.05 | 130.05 | -0.76% | 236,249 |
| Sep 9, 2026 | 131.85 | 132.15 | 129.45 | 131.05 | 131.05 | -1.58% | 299,233 |
| Sep 8, 2026 | 133.70 | 134.05 | 132.15 | 133.15 | 133.15 | -0.93% | 188,486 |
| Sep 7, 2026 | 133.65 | 134.40 | 132.70 | 134.40 | 134.40 | 0.90% | 217,729 |
| Sep 4, 2026 | 133.45 | 133.95 | 132.75 | 133.20 | 133.20 | -0.30% | 267,555 |
| Sep 3, 2026 | 131.25 | 133.70 | 130.90 | 133.60 | 133.60 | 2.22% | 281,584 |
| Sep 2, 2026 | 130.60 | 132.65 | 130.60 | 130.70 | 130.70 | 0.50% | 346,973 |
| Sep 1, 2026 | 131.55 | 131.68 | 129.50 | 130.05 | 130.05 | -0.73% | 360,726 |
| Aug 31, 2026 | 132.50 | 133.15 | 131.00 | 131.00 | 131.00 | -1.06% | 629,551 |
| Aug 28, 2026 | 132.70 | 133.05 | 132.25 | 132.40 | 132.40 | 0.57% | 323,709 |
| Aug 27, 2026 | 133.70 | 134.00 | 131.25 | 131.65 | 131.65 | -1.46% | 243,252 |
| Aug 26, 2026 | 133.25 | 134.10 | 132.75 | 133.60 | 133.60 | 0.53% | 199,259 |
| Aug 25, 2026 | 133.35 | 133.95 | 132.55 | 132.90 | 132.90 | 0.26% | 324,141 |
| Aug 24, 2026 | 131.40 | 132.85 | 130.55 | 132.55 | 132.55 | 1.38% | 304,037 |
| Aug 21, 2026 | 129.70 | 131.45 | 129.55 | 130.75 | 130.75 | 0.97% | 382,770 |
| Aug 20, 2026 | 128.65 | 129.80 | 128.35 | 129.50 | 129.50 | 0.66% | 204,719 |
| Aug 19, 2026 | 130.00 | 130.80 | 128.65 | 128.65 | 128.65 | -1.04% | 260,484 |
| Aug 18, 2026 | 130.50 | 131.55 | 130.00 | 130.00 | 130.00 | -0.69% | 181,646 |
| Aug 17, 2026 | 131.60 | 132.15 | 130.70 | 130.90 | 130.90 | -0.61% | 212,181 |
| Aug 14, 2026 | 130.55 | 131.70 | 129.30 | 131.70 | 131.70 | 1.07% | 385,123 |
| Aug 13, 2026 | 130.10 | 131.30 | 129.75 | 130.30 | 130.30 | 0.50% | 450,621 |
| Aug 12, 2026 | 127.65 | 129.65 | 127.30 | 129.65 | 129.65 | 1.85% | 328,913 |
| Aug 11, 2026 | 126.90 | 127.60 | 126.40 | 127.30 | 127.30 | 0.20% | 208,584 |