KB Financial Group Inc. (FRA:KBIA)
Germany · Delayed Price · Currency is EUR 87.00
-0.50 (-0.57%)
At close: Mar 27, 2026
FRA:KBIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Mar 26, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | - |
| Mar 25, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 3.59% | - |
| Mar 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Mar 23, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | -4.49% | - |
| Mar 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Mar 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | - |
| Mar 18, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Mar 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Mar 16, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| Mar 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -2.27% | - |
| Mar 12, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Mar 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | - |
| Mar 10, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | - |
| Mar 9, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 0.59% | 35 |
| Mar 6, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -6.11% | - |
| Mar 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 7.14% | - |
| Mar 4, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | -8.70% | 50 |
| Mar 3, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Mar 2, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -5.21% | - |
| Feb 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.54% | - |
| Feb 26, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | - |
| Feb 25, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.52% | - |
| Feb 24, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | - | 20 |
| Feb 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 3.13% | 115 |
| Feb 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Feb 19, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| Feb 18, 2026 | 94.50 | 97.00 | 94.50 | 97.00 | 97.00 | 1.04% | 60 |
| Feb 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Feb 16, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4.81% | 60 |
| Feb 13, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.60% | - |
| Feb 12, 2026 | 93.00 | 97.50 | 93.00 | 96.00 | 96.00 | 4.35% | 410 |
| Feb 11, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 5.75% | - |
| Feb 10, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Feb 9, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 2.94% | - |
| Feb 6, 2026 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 7.59% | 300 |
| Feb 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Feb 4, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.50% | - |
| Feb 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Feb 2, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.52% | - |
| Jan 30, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jan 29, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.64% | - |
| Jan 28, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | 1.23% | 31 |
| Jan 27, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 3.82% | 200 |
| Jan 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jan 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jan 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Jan 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 3.38% | - |
| Jan 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Jan 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |