KBC Group NV (ETR:KDB)
Germany · Delayed Price · Currency is EUR 112.60
-1.50 (-1.31%)
Last updated: Jun 3, 2026, 8:04 AM CET
ETR:KDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | - | 0.26% | - |
| Jun 1, 2026 | 114.00 | 114.00 | 113.80 | 113.80 | 113.80 | -0.22% | 294 |
| May 29, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 0.71% | 50 |
| May 28, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -1.09% | - |
| May 27, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 1.64% | 200 |
| May 26, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - | 30 |
| May 25, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - | 19 |
| May 22, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -2.09% | 200 |
| May 21, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 4.83% | 3 |
| May 20, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0.83% | 86 |
| May 19, 2026 | 109.95 | 109.95 | 108.85 | 108.85 | 108.85 | -5.96% | 46 |
| May 18, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 2.54% | 29 |
| May 15, 2026 | 115.75 | 115.75 | 115.75 | 115.75 | 112.88 | 5.80% | - |
| May 12, 2026 | 111.90 | 112.80 | 109.40 | 109.40 | 106.69 | -6.89% | 239 |
| May 11, 2026 | 115.35 | 117.50 | 115.35 | 117.50 | 114.59 | 1.38% | 350 |
| May 8, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 113.03 | - | 20 |
| May 6, 2026 | 115.00 | 115.90 | 115.00 | 115.90 | 113.03 | 3.62% | 10 |
| May 5, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 109.08 | -1.89% | - |
| Apr 29, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 111.17 | 0.48% | 72 |
| Apr 28, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 110.64 | 0.18% | - |
| Apr 27, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 110.44 | -4.27% | 39 |
| Apr 23, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 115.37 | - | 6 |
| Apr 21, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 115.37 | - | 32 |
| Apr 20, 2026 | 118.75 | 118.75 | 118.30 | 118.30 | 115.37 | -1.21% | 2 |
| Apr 17, 2026 | 119.70 | 119.75 | 119.30 | 119.75 | 116.78 | 4.36% | 430 |
| Apr 13, 2026 | 114.75 | 114.75 | 114.75 | 114.75 | 111.90 | - | 51 |
| Apr 10, 2026 | 114.75 | 114.75 | 114.75 | 114.75 | 111.90 | 5.52% | - |
| Apr 7, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 106.05 | - | 3 |
| Apr 2, 2026 | 107.00 | 108.75 | 107.00 | 108.75 | 106.05 | -0.09% | 370 |
| Apr 1, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 106.15 | 4.01% | 16 |
| Mar 31, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 102.06 | 0.87% | - |
| Mar 30, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 101.18 | 1.02% | - |
| Mar 27, 2026 | 102.70 | 102.70 | 102.70 | 102.70 | 100.15 | -0.39% | 81 |
| Mar 26, 2026 | 103.10 | 103.10 | 103.10 | 103.10 | 100.54 | - | 27 |
| Mar 24, 2026 | 103.55 | 103.55 | 103.10 | 103.10 | 100.54 | -1.34% | 5 |
| Mar 23, 2026 | 101.10 | 105.05 | 100.35 | 104.50 | 101.91 | -1.88% | 93 |
| Mar 20, 2026 | 106.45 | 106.50 | 106.45 | 106.50 | 103.86 | 0.47% | 291 |
| Mar 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 103.37 | -1.49% | 50 |
| Mar 13, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 104.93 | -2.71% | 79 |
| Mar 12, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 107.86 | - | 8 |
| Mar 11, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 107.86 | 2.22% | - |
| Mar 9, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 105.52 | -0.14% | 12 |
| Mar 6, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 105.66 | -2.52% | 10 |
| Mar 5, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 108.39 | - | 50 |
| Mar 4, 2026 | 111.55 | 111.55 | 111.15 | 111.15 | 108.39 | 2.54% | 95 |
| Mar 3, 2026 | 109.85 | 109.85 | 108.40 | 108.40 | 105.71 | -3.73% | 645 |
| Mar 2, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 109.81 | - | 5 |
| Feb 26, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 109.81 | - | 2 |
| Feb 24, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 109.81 | -5.18% | 1 |
| Feb 23, 2026 | 117.90 | 118.75 | 117.90 | 118.75 | 115.81 | 1.76% | 75 |