KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 101.05
+1.77 (1.78%)
At close: Sep 29, 2025
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | 1.78% | 240 |
| Sep 26, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | 0.36% | 240 |
| Sep 25, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | -0.40% | 240 |
| Sep 24, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | -0.10% | 240 |
| Sep 23, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | -0.28% | 240 |
| Sep 22, 2025 | 100.50 | 100.50 | 99.70 | 99.70 | 99.70 | -0.06% | 240 |
| Sep 19, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | -0.83% | 50 |
| Sep 18, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | -0.49% | 50 |
| Sep 17, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -1.32% | 50 |
| Sep 16, 2025 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | 0.29% | 50 |
| Sep 15, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | 0.29% | 50 |
| Sep 12, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 0.79% | 50 |
| Sep 11, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | -0.49% | 50 |
| Sep 10, 2025 | 102.05 | 102.05 | 101.55 | 101.55 | 101.55 | 1.20% | 50 |
| Sep 9, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -0.45% | 375 |
| Sep 8, 2025 | 99.98 | 100.80 | 99.98 | 100.80 | 100.80 | 0.80% | 375 |
| Sep 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.58% | 125 |
| Sep 4, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | -0.42% | 125 |
| Sep 3, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | -0.71% | 125 |
| Sep 2, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -0.54% | 125 |
| Sep 1, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | -0.39% | 125 |
| Aug 29, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.34% | 125 |
| Aug 28, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | -1.45% | 125 |
| Aug 27, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 125 |
| Aug 26, 2025 | 104.10 | 104.10 | 103.35 | 103.35 | 103.35 | -1.01% | 125 |
| Aug 25, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0.24% | 30 |
| Aug 22, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 0.77% | 30 |
| Aug 21, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 0.10% | 30 |
| Aug 20, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -0.63% | 30 |
| Aug 19, 2025 | 103.15 | 103.90 | 103.15 | 103.90 | 103.90 | 0.53% | 30 |
| Aug 18, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -0.43% | 547 |
| Aug 15, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1.37% | 547 |
| Aug 14, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.54% | 547 |
| Aug 13, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | -0.10% | 547 |
| Aug 12, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | 1.65% | 547 |
| Aug 11, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 1.46% | 547 |
| Aug 8, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | 3.84% | 547 |
| Aug 7, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 2.52% | 547 |
| Aug 6, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.86 | 0.48% | 547 |
| Aug 5, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 1.36% | 547 |
| Aug 4, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | -0.04% | 547 |
| Aug 1, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | -1.64% | 547 |
| Jul 31, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | 1.29% | 547 |
| Jul 30, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | 1.28% | 547 |
| Jul 29, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | -1.63% | 547 |
| Jul 28, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1.17% | 547 |
| Jul 25, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.15% | 547 |
| Jul 24, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 1.34% | 547 |
| Jul 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.08% | 547 |
| Jul 22, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 0.02% | 547 |