KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 99.84
-0.71 (-0.71%)
At close: Sep 3, 2025
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | - | 0.58% | 125 |
| Sep 4, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | - | -0.42% | 125 |
| Sep 3, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | - | -0.71% | 125 |
| Sep 2, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | - | -0.54% | 125 |
| Sep 1, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | - | -0.39% | 125 |
| Aug 29, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | - | -0.34% | 125 |
| Aug 28, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | - | -1.45% | 125 |
| Aug 27, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | - | - | 125 |
| Aug 26, 2025 | 104.10 | 104.10 | 103.35 | 103.35 | - | -1.01% | 125 |
| Aug 25, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | - | 0.24% | - |
| Aug 22, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | - | 0.77% | 30 |
| Aug 21, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | - | 0.10% | 30 |
| Aug 20, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | - | -0.63% | 30 |
| Aug 19, 2025 | 103.15 | 103.90 | 103.15 | 103.90 | - | 0.53% | 30 |
| Aug 18, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | - | -0.43% | 547 |
| Aug 15, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | - | 1.37% | 547 |
| Aug 14, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | - | 0.54% | 547 |
| Aug 13, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | - | -0.10% | - |
| Aug 12, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | - | 1.65% | 547 |
| Aug 11, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | - | 1.46% | 547 |
| Aug 8, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | - | 3.84% | 547 |
| Aug 7, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | - | 2.52% | 547 |
| Aug 6, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | - | 0.48% | 547 |
| Aug 5, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | - | 1.36% | 547 |
| Aug 4, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | - | -0.04% | 547 |
| Aug 1, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | - | -1.64% | 547 |
| 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% | - |