KBC Group NV (ETR:KDB)
Germany · Delayed Price · Currency is EUR 124.60
+1.40 (1.14%)
At close: Jul 31, 2026
ETR:KDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 1.14% | 3 |
| Jul 30, 2026 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 1.36% | - |
| Jul 29, 2026 | 122.05 | 122.05 | 121.55 | 121.55 | 121.55 | -0.86% | 1,325 |
| Jul 24, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 2.04% | - |
| Jul 22, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | 231 |
| Jul 21, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - | 1 |
| Jul 20, 2026 | 120.10 | 120.15 | 120.10 | 120.15 | 120.15 | - | 198 |
| Jul 17, 2026 | 120.55 | 120.55 | 120.15 | 120.15 | 120.15 | -0.66% | 21 |
| Jul 16, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - | 1 |
| Jul 15, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 0.50% | - |
| Jul 13, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | 0.59% | 75 |
| Jul 10, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - | 2 |
| Jul 9, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 0.42% | - |
| Jul 8, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | -1.65% | 74 |
| Jul 7, 2026 | 121.35 | 121.35 | 121.15 | 121.15 | 121.15 | -0.08% | 32 |
| Jul 6, 2026 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | 3.19% | 21 |
| Jul 3, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 1 |
| Jul 1, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - | 145 |
| Jun 29, 2026 | 117.15 | 117.50 | 117.15 | 117.50 | 117.50 | -0.13% | 300 |
| Jun 25, 2026 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | 0.56% | 9 |
| Jun 24, 2026 | 118.15 | 118.15 | 117.00 | 117.00 | 117.00 | -0.09% | 75 |
| Jun 23, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - | 1 |
| Jun 22, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - | 29 |
| Jun 17, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - | 24 |
| Jun 16, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.99% | 200 |
| Jun 15, 2026 | 116.15 | 116.15 | 115.95 | 115.95 | 115.95 | -0.26% | 74 |
| Jun 12, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 1.62% | 10 |
| Jun 11, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.04% | - |
| Jun 9, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -0.48% | 15 |
| Jun 8, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.32% | - |
| Jun 3, 2026 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | -2.20% | - |
| Jun 2, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - | 290 |
| 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 |