KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 91.90
+1.06 (1.17%)
At close: Jul 28, 2025, 10:00 PM CET
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | - | -1.64% | - |
| Jul 31, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | - | 1.29% | - |
| Jul 30, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | - | 1.28% | 547 |
| Jul 29, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | - | -1.63% | 547 |
| Jul 28, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | - | 1.17% | 547 |
| Jul 25, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | - | 0.15% | 547 |
| Jul 24, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | - | 1.34% | - |
| Jul 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | - | 1.08% | - |
| Jul 22, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | - | 0.02% | 547 |
| Jul 21, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | - | 0.48% | 547 |
| Jul 18, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | - | 0.23% | 547 |
| Jul 17, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | - | 0.21% | 547 |
| Jul 16, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | - | -2.68% | 547 |
| Jul 15, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | - | 1.14% | 547 |
| Jul 14, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | - | -2.52% | 547 |
| Jul 11, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | - | 0.20% | 547 |
| Jul 10, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | - | 2.89% | 547 |
| Jul 9, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | - | 0.05% | - |
| Jul 8, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | - | 1.05% | 547 |
| Jul 7, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | - | -0.11% | 547 |
| Jul 4, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | - | -0.09% | 547 |
| Jul 3, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | - | 0.71% | 547 |
| Jul 2, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | - | -0.39% | - |
| Jul 1, 2025 | 87.62 | 87.62 | 87.62 | 87.62 | - | 0.02% | - |
| Jun 30, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | - | 1.62% | - |
| Jun 27, 2025 | 86.20 | 86.20 | 86.20 | 86.20 | - | 0.23% | 547 |
| Jun 26, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | - | -0.69% | - |
| Jun 25, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | - | 0.67% | 547 |
| Jun 24, 2025 | 86.02 | 86.02 | 86.02 | 86.02 | - | 1.41% | 547 |
| Jun 23, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | - | -0.09% | 547 |
| Jun 20, 2025 | 84.90 | 84.90 | 84.90 | 84.90 | - | 0.64% | 547 |
| Jun 19, 2025 | 84.36 | 84.36 | 84.36 | 84.36 | - | -0.99% | 547 |
| Jun 18, 2025 | 85.02 | 85.20 | 85.02 | 85.20 | - | 0.28% | 547 |
| Jun 17, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | - | 1.05% | 35 |
| Jun 16, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | - | 0.31% | - |
| Jun 13, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | - | -1.57% | 35 |
| Jun 12, 2025 | 85.16 | 85.16 | 85.16 | 85.16 | - | -0.75% | - |
| Jun 11, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | - | -1.79% | - |
| Jun 10, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | - | 0.16% | - |
| Jun 9, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | - | 1.25% | - |
| Jun 6, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | - | -0.14% | 35 |
| Jun 5, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | - | -1.75% | 35 |
| Jun 4, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | - | -0.20% | - |
| Jun 3, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | - | 1.66% | - |
| Jun 2, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | - | -0.85% | 35 |
| May 30, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | - | -0.21% | 35 |
| May 29, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | - | 0.48% | - |
| May 28, 2025 | 87.04 | 87.04 | 87.04 | 87.04 | - | 0.67% | - |
| May 27, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | - | -1.14% | - |
| May 26, 2025 | 87.46 | 87.46 | 87.46 | 87.46 | - | -0.61% | 35 |