KB Financial Group Inc. (FRA:KBIA)
Germany · Delayed Price · Currency is EUR 101.00
-2.00 (-1.94%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:KBIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Jul 24, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1.94% | 100 |
| Jul 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Jul 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.52% | - |
| Jul 21, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Jul 20, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -4.81% | - |
| Jul 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Jul 16, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Jul 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Jul 14, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Jul 13, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 4.81% | 100 |
| Jul 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5.05% | - |
| Jul 9, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 100 |
| Jul 8, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Jul 7, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Jul 6, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 2.65% | 100 |
| Jul 3, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.72% | - |
| Jul 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Jul 1, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 3.41% | - |
| Jun 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.33% | - |
| Jun 29, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 4.24% | - |
| Jun 26, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -5.17% | - |
| Jun 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Jun 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Jun 23, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| Jun 22, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Jun 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.35% | - |
| Jun 18, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -2.13% | - |
| Jun 17, 2026 | 92.50 | 94.00 | 92.50 | 94.00 | 94.00 | -3.09% | 61 |
| Jun 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Jun 15, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 6.11% | 250 |
| Jun 12, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4.05% | - |
| Jun 11, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Jun 10, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Jun 9, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Jun 8, 2026 | 86.50 | 87.00 | 86.50 | 87.00 | 87.00 | -5.95% | 100 |
| Jun 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Jun 4, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Jun 3, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 2.87% | - |
| Jun 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Jun 1, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| May 29, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| May 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -2.79% | - |
| May 27, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| May 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| May 21, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| May 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| May 19, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 0.56% | 74 |