KBC Group NV (ETR:KDB)
Germany · Delayed Price · Currency is EUR 111.70
+0.05 (0.04%)
At close: Dec 23, 2025
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 110.85 | 111.70 | 110.85 | 111.70 | 111.70 | 0.04% | 16 |
| Dec 22, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -0.04% | - |
| Dec 19, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - | 9 |
| Dec 18, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -0.18% | - |
| Dec 17, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 1.13% | 96 |
| Dec 16, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 0.82% | 1 |
| Dec 15, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0.83% | 1 |
| Dec 12, 2025 | 109.25 | 109.25 | 108.85 | 108.85 | 108.85 | -0.32% | 163 |
| Dec 11, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 0.88% | - |
| Dec 10, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -0.32% | 10 |
| Dec 9, 2025 | 107.85 | 107.85 | 107.85 | 108.60 | 108.60 | 1.69% | 184 |
| Dec 5, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 0.38% | - |
| Dec 4, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 1.92% | - |
| Dec 2, 2025 | 104.95 | 104.95 | 104.40 | 104.40 | 104.40 | -1.69% | 47 |
| Dec 1, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.14% | 250 |
| Nov 28, 2025 | 105.80 | 106.35 | 105.80 | 106.35 | 106.35 | -0.47% | 382 |
| Nov 27, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 1.57% | - |
| Nov 25, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.19% | 75 |
| Nov 24, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - | - |
| Nov 21, 2025 | 104.85 | 105.40 | 104.85 | 105.40 | 105.40 | 1.20% | 80 |
| Nov 18, 2025 | 103.75 | 104.15 | 103.75 | 104.15 | 104.15 | -2.02% | 12 |
| Nov 17, 2025 | 105.75 | 106.30 | 105.75 | 106.30 | 106.30 | -0.42% | 1 |
| Nov 14, 2025 | 106.55 | 106.75 | 106.55 | 106.75 | 106.75 | -1.75% | 1 |
| Nov 13, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -1.32% | - |
| Nov 12, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 2.71% | 30 |
| Nov 10, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 1.32% | - |
| Nov 6, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.57% | 8 |
| Nov 3, 2025 | 104.40 | 105.20 | 104.40 | 105.20 | 104.50 | 0.72% | 106 |
| Oct 31, 2025 | 103.15 | 104.45 | 103.10 | 104.45 | 103.75 | 1.26% | 258 |
| Oct 30, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 102.46 | 0.93% | 86 |
| Oct 28, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 101.52 | -0.05% | 171 |
| Oct 27, 2025 | 101.60 | 102.25 | 101.60 | 102.25 | 101.57 | 1.09% | 342 |
| Oct 23, 2025 | 100.95 | 101.15 | 100.95 | 101.15 | 100.48 | -0.05% | 171 |
| Oct 21, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 100.53 | 0.90% | 171 |
| Oct 20, 2025 | 100.90 | 100.90 | 100.30 | 100.30 | 99.63 | -0.10% | 50 |
| Oct 14, 2025 | 100.00 | 100.00 | 100.00 | 100.40 | 99.73 | 0.10% | 112 |
| Oct 13, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 99.63 | 0.15% | - |
| Oct 10, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 99.48 | -1.28% | 20 |
| Oct 6, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 100.77 | -0.59% | 34 |
| Oct 2, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 101.37 | -1.02% | - |
| Oct 1, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 102.41 | 1.68% | - |
| Sep 30, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 100.73 | 0.90% | - |
| Sep 26, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.83 | 1.68% | - |
| Sep 24, 2025 | 98.84 | 98.84 | 98.84 | 98.84 | 98.18 | 4.59% | - |
| Sep 22, 2025 | 99.64 | 99.64 | 94.50 | 94.50 | 93.87 | -5.74% | 188 |
| Sep 19, 2025 | 100.50 | 100.50 | 100.25 | 100.25 | 99.58 | -0.20% | 150 |