KBC Group NV (FRA:KDB)
Germany flag Germany · Delayed Price · Currency is EUR
101.60
+1.20 (1.20%)
Last updated: Oct 23, 2025, 8:20 AM CET

KBC Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025100.40100.40100.40100.40100.40-0.59%100
Oct 21, 2025100.20101.00100.20101.00101.000.60%100
Oct 20, 202599.60100.4099.60100.40100.40-0.45%50
Oct 17, 2025100.95100.95100.85100.85100.850.30%75
Oct 16, 2025100.55100.55100.55100.55100.550.55%2
Oct 15, 2025101.90101.90100.00100.00100.000.44%2
Oct 14, 202599.5699.5699.5699.5699.56-0.59%8
Oct 13, 202599.76100.1599.76100.15100.15-8
Oct 10, 2025100.15100.15100.15100.15100.15-0.40%35
Oct 9, 2025100.55100.55100.55100.55100.550.81%35
Oct 8, 202599.7499.7499.7499.7499.74-1.25%35
Oct 7, 2025101.00101.00101.00101.00101.00-1.08%-
Oct 6, 2025102.10102.10102.10102.10102.100.59%5
Oct 3, 2025102.15102.15101.50101.50101.50-2.12%35
Oct 2, 2025103.70103.70103.70103.70103.702.62%-
Oct 1, 2025101.30101.30101.05101.05101.051.05%26
Sep 30, 2025100.00100.00100.00100.00100.00-1.04%2
Sep 29, 2025101.05101.05101.05101.05101.051.78%-
Sep 26, 202599.2899.2899.2899.2899.280.36%-
Sep 25, 202598.9298.9298.9298.9298.92-0.40%-
Sep 24, 202599.3299.3299.3299.3299.32-0.10%-
Sep 23, 202599.4299.4299.4299.4299.42-0.28%240
Sep 22, 2025100.50100.5099.7099.7099.70-0.06%240
Sep 19, 202599.7699.7699.7699.7699.76-0.83%50
Sep 18, 2025100.60100.60100.60100.60100.60-0.49%50
Sep 17, 2025101.10101.10101.10101.10101.10-1.32%50
Sep 16, 2025102.45102.45102.45102.45102.450.29%50
Sep 15, 2025102.15102.15102.15102.15102.150.29%50
Sep 12, 2025101.85101.85101.85101.85101.850.79%50
Sep 11, 2025101.05101.05101.05101.05101.05-0.49%50
Sep 10, 2025102.05102.05101.55101.55101.551.20%50
Sep 9, 2025100.35100.35100.35100.35100.35-0.45%375
Sep 8, 202599.98100.8099.98100.80100.800.80%375
Sep 5, 2025100.00100.00100.00100.00100.000.58%125
Sep 4, 202599.4299.4299.4299.4299.42-0.42%125
Sep 3, 202599.8499.8499.8499.8499.84-0.71%125
Sep 2, 2025100.55100.55100.55100.55100.55-0.54%125
Sep 1, 2025101.10101.10101.10101.10101.10-0.39%125
Aug 29, 2025101.50101.50101.50101.50101.50-0.34%125
Aug 28, 2025101.85101.85101.85101.85101.85-1.45%125
Aug 27, 2025103.35103.35103.35103.35103.35-125
Aug 26, 2025104.10104.10103.35103.35103.35-1.01%125
Aug 25, 2025104.40104.40104.40104.40104.400.24%30
Aug 22, 2025104.15104.15104.15104.15104.150.77%30
Aug 21, 2025103.35103.35103.35103.35103.350.10%30
Aug 20, 2025103.25103.25103.25103.25103.25-0.63%30
Aug 19, 2025103.15103.90103.15103.90103.900.53%30
Aug 18, 2025103.35103.35103.35103.35103.35-0.43%547
Aug 15, 2025103.80103.80103.80103.80103.801.37%547
Aug 14, 2025102.40102.40102.40102.40102.400.54%547