KBC Group NV (ETR:KDB)
Germany · Delayed Price · Currency is EUR 128.30
-2.55 (-1.95%)
At close: Oct 1, 2026
ETR:KDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 128.65 | 128.65 | 127.15 | 128.30 | 128.30 | -1.95% | 34 |
| Sep 30, 2026 | 131.85 | 131.85 | 130.85 | 130.85 | 130.85 | -1.32% | - |
| Sep 29, 2026 | 132.50 | 132.60 | 132.50 | 132.60 | 132.60 | 0.42% | 118 |
| Sep 28, 2026 | 131.45 | 132.05 | 131.45 | 132.05 | 132.05 | -0.60% | 40 |
| Sep 25, 2026 | 132.20 | 132.85 | 132.20 | 132.85 | 132.85 | 1.07% | 1 |
| Sep 24, 2026 | 131.15 | 131.45 | 131.15 | 131.45 | 131.45 | -1.09% | 2 |
| Sep 23, 2026 | 133.70 | 133.70 | 132.90 | 132.90 | 132.90 | -1.12% | - |
| Sep 22, 2026 | 133.60 | 134.40 | 133.60 | 134.40 | 134.40 | 0.94% | - |
| Sep 21, 2026 | 132.40 | 133.15 | 132.40 | 133.15 | 133.15 | 1.25% | 51 |
| Sep 18, 2026 | 133.05 | 133.05 | 131.50 | 131.50 | 131.50 | -1.65% | 1 |
| Sep 17, 2026 | 132.70 | 133.70 | 132.70 | 133.70 | 133.70 | 1.40% | 28 |
| Sep 16, 2026 | 133.75 | 133.75 | 131.85 | 131.85 | 131.85 | 0.69% | 374 |
| Sep 15, 2026 | 129.70 | 130.95 | 129.70 | 130.95 | 130.95 | 0.46% | 150 |
| Sep 14, 2026 | 131.40 | 131.40 | 130.35 | 130.35 | 130.35 | -0.99% | 21 |
| Sep 11, 2026 | 130.80 | 131.65 | 130.80 | 131.65 | 131.65 | 1.07% | - |
| Sep 10, 2026 | 131.50 | 131.50 | 129.75 | 130.25 | 130.25 | 0.35% | 82 |
| Sep 9, 2026 | 132.10 | 132.10 | 129.80 | 129.80 | 129.80 | -2.48% | - |
| Sep 8, 2026 | 134.15 | 134.15 | 133.10 | 133.10 | 133.10 | -0.49% | 19 |
| Sep 7, 2026 | 133.30 | 133.75 | 133.30 | 133.75 | 133.75 | 2.73% | 981 |
| Aug 26, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - | 63 |
| Aug 20, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - | 6 |
| Aug 18, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - | 22 |
| Aug 17, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - | 37 |
| Aug 13, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 2.28% | 60 |
| Aug 11, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 0.20% | - |
| Aug 10, 2026 | 126.80 | 127.05 | 126.75 | 127.05 | 127.05 | -0.66% | 125 |
| Aug 7, 2026 | 128.20 | 128.25 | 127.90 | 127.90 | 127.90 | 0.67% | 150 |
| Aug 6, 2026 | 127.20 | 127.20 | 127.05 | 127.05 | 127.05 | -0.66% | 114 |
| Aug 5, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.11% | - |
| Aug 4, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.36% | 10 |
| Aug 3, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 1.16% | 14 |
| 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 |