KBC Group NV (ETR:KDB)
Germany · Delayed Price · Currency is EUR 123.35
+4.25 (3.57%)
Last updated: Nov 10, 2026, 5:30 PM CET
ETR:KDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 122.20 | 123.35 | 122.20 | 123.35 | 123.35 | 3.57% | 93 |
| Nov 9, 2026 | 117.30 | 119.10 | 117.30 | 119.10 | 119.10 | 1.84% | 5 |
| Nov 6, 2026 | 115.75 | 116.95 | 115.70 | 116.95 | 116.95 | -1.72% | 29 |
| Nov 5, 2026 | 117.10 | 119.00 | 117.10 | 119.00 | 119.00 | 1.97% | - |
| Nov 4, 2026 | 114.20 | 116.70 | 114.20 | 116.70 | 116.70 | 3.37% | - |
| Nov 3, 2026 | 113.80 | 113.80 | 113.60 | 113.60 | 112.90 | -0.87% | 20 |
| Nov 2, 2026 | 114.40 | 115.20 | 114.40 | 114.60 | 113.89 | 0.22% | 262 |
| Oct 30, 2026 | 114.85 | 114.85 | 114.35 | 114.35 | 113.65 | -1.38% | 23 |
| Oct 29, 2026 | 115.75 | 115.95 | 115.75 | 115.95 | 115.24 | -0.47% | 90 |
| Oct 28, 2026 | 116.30 | 116.50 | 116.30 | 116.50 | 115.78 | 1.13% | - |
| Oct 27, 2026 | 114.95 | 115.20 | 114.95 | 115.20 | 114.49 | 0.09% | - |
| Oct 26, 2026 | 114.45 | 115.10 | 114.45 | 115.10 | 114.39 | 2.17% | 21 |
| Oct 23, 2026 | 113.15 | 113.15 | 112.65 | 112.65 | 111.96 | 0.49% | 8 |
| Oct 22, 2026 | 114.20 | 114.20 | 112.10 | 112.10 | 111.41 | -2.61% | 7 |
| Oct 21, 2026 | 114.65 | 115.10 | 114.65 | 115.10 | 114.39 | 0.92% | 3 |
| Oct 20, 2026 | 115.80 | 115.80 | 114.05 | 114.05 | 113.35 | -3.51% | 98 |
| Oct 19, 2026 | 119.90 | 119.90 | 118.20 | 118.20 | 117.47 | -2.27% | - |
| Oct 16, 2026 | 121.25 | 121.25 | 120.95 | 120.95 | 120.20 | -1.22% | 508 |
| Oct 15, 2026 | 120.10 | 122.45 | 120.10 | 122.45 | 121.70 | 0.91% | 5 |
| Oct 14, 2026 | 121.10 | 121.35 | 121.10 | 121.35 | 120.60 | -0.86% | 4 |
| Oct 13, 2026 | 122.90 | 122.90 | 122.40 | 122.40 | 121.65 | 0.33% | - |
| Oct 12, 2026 | 122.95 | 122.95 | 122.00 | 122.00 | 121.25 | 0.45% | 2 |
| Oct 9, 2026 | 122.00 | 122.00 | 121.45 | 121.45 | 120.70 | 1.25% | - |
| Oct 8, 2026 | 120.85 | 120.85 | 119.95 | 119.95 | 119.21 | -1.92% | - |
| Oct 7, 2026 | 126.10 | 126.10 | 122.30 | 122.30 | 121.55 | -2.82% | 74 |
| Oct 6, 2026 | 125.30 | 125.85 | 125.30 | 125.85 | 125.07 | 1.49% | 1 |
| Oct 5, 2026 | 124.75 | 124.75 | 124.00 | 124.00 | 123.24 | 0.36% | 217 |
| Oct 2, 2026 | 125.60 | 125.60 | 123.55 | 123.55 | 122.79 | -3.70% | 116 |
| Oct 1, 2026 | 128.65 | 128.65 | 127.15 | 128.30 | 127.51 | -1.95% | 34 |
| Sep 30, 2026 | 131.85 | 131.85 | 130.85 | 130.85 | 130.04 | -1.32% | - |
| Sep 29, 2026 | 132.50 | 132.60 | 132.50 | 132.60 | 131.78 | 0.42% | 118 |
| Sep 28, 2026 | 131.45 | 132.05 | 131.45 | 132.05 | 131.24 | -0.60% | 40 |
| Sep 25, 2026 | 132.20 | 132.85 | 132.20 | 132.85 | 132.03 | 1.07% | 1 |
| Sep 24, 2026 | 131.15 | 131.45 | 131.15 | 131.45 | 130.64 | -1.09% | 2 |
| Sep 23, 2026 | 133.70 | 133.70 | 132.90 | 132.90 | 132.08 | -1.12% | - |
| Sep 22, 2026 | 133.60 | 134.40 | 133.60 | 134.40 | 133.57 | 0.94% | - |
| Sep 21, 2026 | 132.40 | 133.15 | 132.40 | 133.15 | 132.33 | 1.25% | 51 |
| Sep 18, 2026 | 133.05 | 133.05 | 131.50 | 131.50 | 130.69 | -1.65% | 1 |
| Sep 17, 2026 | 132.70 | 133.70 | 132.70 | 133.70 | 132.88 | 1.40% | 28 |
| Sep 16, 2026 | 133.75 | 133.75 | 131.85 | 131.85 | 131.04 | 0.69% | 374 |
| Sep 15, 2026 | 129.70 | 130.95 | 129.70 | 130.95 | 130.14 | 0.46% | 150 |
| Sep 14, 2026 | 131.40 | 131.40 | 130.35 | 130.35 | 129.55 | -0.99% | 21 |
| Sep 11, 2026 | 130.80 | 131.65 | 130.80 | 131.65 | 130.84 | 1.07% | - |
| Sep 10, 2026 | 131.50 | 131.50 | 129.75 | 130.25 | 129.45 | 0.35% | 82 |
| Sep 9, 2026 | 132.10 | 132.10 | 129.80 | 129.80 | 129.00 | -2.48% | - |
| Sep 8, 2026 | 134.15 | 134.15 | 133.10 | 133.10 | 132.28 | -0.49% | 19 |
| Sep 7, 2026 | 133.30 | 133.75 | 133.30 | 133.75 | 132.93 | 2.73% | 981 |
| Aug 26, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 129.40 | - | 63 |
| Aug 20, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 129.40 | - | 6 |
| Aug 18, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 129.40 | - | 22 |