KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 104.20
-0.55 (-0.53%)
At close: Mar 27, 2026
FRA:KDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.53% | - |
| Mar 26, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0.77% | - |
| Mar 25, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -0.29% | - |
| Mar 24, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 2.41% | - |
| Mar 23, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -4.14% | - |
| Mar 20, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.47% | - |
| Mar 19, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -1.77% | - |
| Mar 18, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 1.80% | - |
| Mar 17, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -1.21% | - |
| Mar 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 50 |
| Mar 13, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -2.05% | - |
| Mar 12, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -0.36% | - |
| Mar 11, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 0.27% | - |
| Mar 10, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 4.72% | - |
| Mar 9, 2026 | 104.95 | 104.95 | 104.90 | 104.90 | 104.90 | -5.07% | 95 |
| Mar 6, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Mar 5, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1.94% | - |
| Mar 4, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -3.39% | - |
| Mar 3, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 3.08% | - |
| Mar 2, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -5.31% | - |
| Feb 27, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0.66% | - |
| Feb 26, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 0.31% | - |
| Feb 25, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -2.94% | - |
| Feb 24, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 1.12% | - |
| Feb 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.43% | - |
| Feb 20, 2026 | 116.30 | 116.55 | 116.30 | 116.50 | 116.50 | 0.69% | 120 |
| Feb 19, 2026 | 117.25 | 117.25 | 115.70 | 115.70 | 115.70 | -0.60% | 60 |
| Feb 18, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 1.93% | - |
| Feb 17, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.61% | - |
| Feb 16, 2026 | 113.05 | 114.90 | 113.05 | 114.90 | 114.90 | -1.12% | 50 |
| Feb 13, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -4.20% | - |
| Feb 12, 2026 | 122.85 | 122.85 | 121.30 | 121.30 | 121.30 | 0.25% | 15 |
| Feb 11, 2026 | 120.40 | 121.00 | 120.40 | 121.00 | 121.00 | -1.18% | 75 |
| Feb 10, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 1.41% | - |
| Feb 9, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 2.50% | - |
| Feb 6, 2026 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | -2.48% | - |
| Feb 5, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | -1.11% | - |
| Feb 4, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -0.77% | - |
| Feb 3, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | 4.90% | - |
| Feb 2, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | -0.17% | - |
| Jan 30, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -1.34% | - |
| Jan 29, 2026 | 119.05 | 119.15 | 118.55 | 119.15 | 119.15 | -0.08% | 99 |
| Jan 28, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 2.23% | - |
| Jan 27, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 0.52% | - |
| Jan 26, 2026 | 115.45 | 116.05 | 115.45 | 116.05 | 116.05 | -0.47% | 19 |
| Jan 23, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 0.26% | - |
| Jan 22, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 0.61% | - |
| Jan 21, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -0.26% | - |
| Jan 20, 2026 | 116.20 | 116.20 | 115.90 | 115.90 | 115.90 | -0.26% | - |
| Jan 19, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -1.02% | - |