KBC Group NV (EBR:KBC)
Belgium · Delayed Price · Currency is EUR 133.15
-1.25 (-0.93%)
Sep 8, 2026, 5:35 PM CET
KBC Group NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 127.50 | 127.65 | 126.50 | 127.05 | 127.05 | -0.66% | 180,006 |
| Aug 7, 2026 | 127.15 | 128.65 | 126.55 | 127.90 | 127.90 | 0.55% | 228,009 |
| Aug 6, 2026 | 125.55 | 130.80 | 125.55 | 127.20 | 127.20 | -0.39% | 477,668 |
| Aug 5, 2026 | 126.65 | 127.95 | 126.25 | 127.70 | 127.70 | 0.95% | 507,672 |
| Aug 4, 2026 | 126.70 | 127.50 | 126.30 | 126.50 | 126.50 | 0.32% | 292,454 |
| Aug 3, 2026 | 125.80 | 126.60 | 125.25 | 126.10 | 126.10 | 1.16% | 368,423 |
| Jul 31, 2026 | 122.95 | 125.40 | 122.95 | 124.65 | 124.65 | 1.34% | 480,617 |
| Jul 30, 2026 | 121.25 | 123.50 | 120.60 | 123.00 | 123.00 | 1.74% | 374,773 |
| Jul 29, 2026 | 122.60 | 123.00 | 120.90 | 120.90 | 120.90 | -1.55% | 224,031 |
| Jul 28, 2026 | 123.10 | 123.35 | 121.75 | 122.80 | 122.80 | 0.04% | 296,361 |
| Jul 27, 2026 | 123.45 | 124.10 | 122.75 | 122.75 | 122.75 | 0.29% | 222,165 |
| Jul 24, 2026 | 120.65 | 123.45 | 120.65 | 122.40 | 122.40 | 1.32% | 404,999 |
| Jul 23, 2026 | 122.70 | 122.70 | 120.10 | 120.80 | 120.80 | -1.51% | 241,407 |
| Jul 22, 2026 | 122.25 | 123.30 | 121.95 | 122.65 | 122.65 | 0.25% | 266,734 |
| Jul 21, 2026 | 119.40 | 122.45 | 119.40 | 122.35 | 122.35 | 2.38% | 209,841 |
| Jul 20, 2026 | 120.00 | 120.25 | 118.40 | 119.50 | 119.50 | -0.75% | 249,180 |
| Jul 17, 2026 | 120.45 | 121.00 | 118.75 | 120.40 | 120.40 | -1.31% | 420,182 |
| Jul 16, 2026 | 121.55 | 122.05 | 120.30 | 122.00 | 122.00 | 1.04% | 586,076 |
| Jul 15, 2026 | 121.20 | 122.05 | 120.30 | 120.75 | 120.75 | -0.66% | 346,564 |
| Jul 14, 2026 | 119.25 | 121.75 | 118.80 | 121.55 | 121.55 | 0.83% | 286,285 |
| Jul 13, 2026 | 119.75 | 120.80 | 119.70 | 120.55 | 120.55 | 0.29% | 207,177 |
| Jul 10, 2026 | 119.70 | 120.80 | 119.53 | 120.20 | 120.20 | 0.63% | 289,267 |
| Jul 9, 2026 | 119.05 | 120.25 | 118.90 | 119.45 | 119.45 | 1.44% | 572,112 |
| Jul 8, 2026 | 120.00 | 120.20 | 116.85 | 117.75 | 117.75 | -2.69% | 460,794 |
| Jul 7, 2026 | 121.65 | 122.15 | 121.00 | 121.00 | 121.00 | -0.08% | 338,217 |
| Jul 6, 2026 | 120.95 | 121.55 | 120.45 | 121.10 | 121.10 | 0.37% | 450,630 |
| Jul 3, 2026 | 121.65 | 122.20 | 120.15 | 120.65 | 120.65 | -0.86% | 403,908 |
| Jul 2, 2026 | 119.45 | 121.70 | 119.45 | 121.70 | 121.70 | 1.67% | 547,685 |
| Jul 1, 2026 | 118.70 | 120.10 | 118.25 | 119.70 | 119.70 | 0.34% | 243,542 |