Skip to main content
logo
KBC Group NV (EBR:KBC)
Belgium flag Belgium · Delayed Price · Currency is EUR
117.40
+0.35 (0.30%)
Nov 6, 2026, 5:35 PM CET

KBC Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026116.00117.40115.35117.40117.400.30%507,421
Nov 5, 2026117.15119.15115.25117.05117.050.21%524,251
Nov 4, 2026114.00117.23113.70116.80116.803.45%548,469
Nov 3, 2026113.55115.40113.10113.60112.90-1.09%374,260
Nov 2, 2026114.05115.50114.00114.85114.140.66%368,830
Oct 30, 2026115.35115.35113.50114.10113.40-1.60%503,366
Oct 29, 2026116.15116.60115.35115.95115.24-0.30%362,894
Oct 28, 2026116.70116.85115.75116.30115.580.26%577,101
Oct 27, 2026114.60116.35114.20116.00115.290.22%438,685
Oct 26, 2026114.20115.75114.15115.75115.041.76%541,698
Oct 23, 2026112.60113.75111.85113.75113.052.66%748,498
Oct 22, 2026114.50114.60110.80110.80110.12-4.57%928,146
Oct 21, 2026115.15116.10114.35116.10115.380.91%446,775
Oct 20, 2026115.70116.25113.45115.05114.34-1.71%603,384
Oct 19, 2026119.70119.95116.10117.05116.33-3.34%719,782
Oct 16, 2026121.35121.55120.60121.10120.350.37%405,222
Oct 15, 2026120.60121.55119.40120.65119.91-0.66%651,965
Oct 14, 2026121.25121.70120.50121.45120.700.12%562,119
Oct 13, 2026122.75123.30120.80121.30120.55-0.45%393,235
Oct 12, 2026122.50123.10121.55121.85121.10-327,470
Oct 9, 2026122.10122.30120.95121.85121.100.74%334,426
Oct 8, 2026121.20121.40119.40120.95120.20-1.91%510,117
Oct 7, 2026125.70126.05121.75123.30122.54-2.45%550,916
Oct 6, 2026125.10126.45125.05126.40125.621.32%335,322
Oct 5, 2026124.65125.10123.30124.75123.98-503,090
Oct 2, 2026126.10127.70122.75124.75123.98-0.87%592,069
Oct 1, 2026129.60129.60125.85125.85125.07-3.60%536,992
Sep 30, 2026131.55132.55130.50130.55129.75-0.57%415,427
Sep 29, 2026131.55133.30130.95131.30130.49-269,208
Sep 28, 2026133.00133.00131.10131.30130.49-0.79%347,666
Sep 25, 2026132.00133.05131.90132.35131.531.38%221,154
Sep 24, 2026131.15131.90130.45130.55129.75-1.17%273,780
Sep 23, 2026133.95134.00132.10132.10131.29-0.64%253,909
Sep 22, 2026133.95134.95132.55132.95132.13-0.56%381,725
Sep 21, 2026132.05134.20131.75133.70132.881.98%300,975
Sep 18, 2026133.20133.25130.55131.10130.29-1.72%973,980
Sep 17, 2026132.60134.05132.40133.40132.581.10%370,335
Sep 16, 2026132.30134.05131.70131.95131.140.73%364,592
Sep 15, 2026130.05131.95128.85131.00130.190.19%481,826
Sep 14, 2026131.25132.15130.00130.75129.94-0.91%385,739
Sep 11, 2026130.70132.45130.70131.95131.141.46%266,326
Sep 10, 2026131.00131.50129.05130.05129.25-0.76%236,249
Sep 9, 2026131.85132.15129.45131.05130.24-1.58%299,233
Sep 8, 2026133.70134.05132.15133.15132.33-0.93%188,486
Sep 7, 2026133.65134.40132.70134.40133.570.90%217,729
Sep 4, 2026133.45133.95132.75133.20132.38-0.30%267,555
Sep 3, 2026131.25133.70130.90133.60132.782.22%281,584
Sep 2, 2026130.60132.65130.60130.70129.890.50%346,973
Sep 1, 2026131.55131.68129.50130.05129.25-0.73%360,726
Aug 31, 2026132.50133.15131.00131.00130.19-1.06%629,551