KBC Group NV (ETR:KDB)
Germany · Delayed Price · Currency is EUR 130.20
0.00 (0.00%)
At close: Aug 20, 2026
ETR:KDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |