KB Financial Group Inc. (FRA:KBIA)
Germany · Delayed Price · Currency is EUR 112.00
+1.00 (0.90%)
At close: Sep 18, 2026
FRA:KBIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Sep 17, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Sep 16, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Sep 15, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 61 |
| Sep 14, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Sep 11, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 5.50% | 117 |
| Sep 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Sep 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Sep 8, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1.83% | 55 |
| Sep 7, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 4, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Sep 3, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | - |
| Sep 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Sep 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Aug 31, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Aug 28, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Aug 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 26, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Aug 25, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Aug 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04% | - |
| Aug 21, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Aug 20, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -2.48% | - |
| Aug 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Aug 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Aug 17, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Aug 14, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 100 |
| Aug 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Aug 12, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Aug 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Aug 10, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 7, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 90 |
| Aug 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Aug 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| Aug 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Aug 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Jul 31, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5.05% | - |
| Jul 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Jul 29, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Jul 28, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| 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 |