KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 117.55
-1.60 (-1.34%)
At close: Jan 30, 2026
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.69% | - |
| Jan 15, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 1.39% | - |
| Jan 14, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.17% | - |
| Jan 13, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.35% | - |
| Jan 12, 2026 | 114.70 | 114.70 | 114.40 | 114.40 | 114.40 | -0.87% | 20 |
| Jan 9, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 2.17% | - |
| Jan 8, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -0.88% | - |
| Jan 7, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -0.09% | - |
| Jan 6, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 0.26% | - |
| Jan 5, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 1.74% | - |
| Jan 2, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.77% | - |
| Dec 30, 2025 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | -0.05% | - |
| Dec 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.76% | - |
| Dec 23, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -0.04% | - |
| Dec 22, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -0.18% | - |
| Dec 19, 2025 | 111.50 | 112.10 | 111.50 | 112.10 | 112.10 | 0.22% | 100 |
| Dec 18, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 0.86% | - |
| Dec 17, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0.68% | - |
| Dec 16, 2025 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 1.06% | - |
| Dec 15, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.55% | - |
| Dec 12, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 1.53% | - |
| Dec 11, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | -0.05% | - |
| Dec 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.42% | - |
| Dec 9, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | 1.22% | - |
| Dec 8, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -0.42% | - |
| Dec 5, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 2.35% | - |
| Dec 4, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.67% | - |
| Dec 3, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 1.50% | - |
| Dec 2, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -4.17% | - |
| Dec 1, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.94% | 145 |
| Nov 28, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.56% | - |
| Nov 27, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 0.76% | - |
| Nov 26, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.43% | - |
| Nov 25, 2025 | 104.85 | 105.05 | 104.85 | 105.05 | 105.05 | 0.96% | 29 |
| Nov 24, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 0.39% | - |
| Nov 21, 2025 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | -0.96% | - |
| Nov 20, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 0.58% | - |
| Nov 19, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.14% | - |
| Nov 18, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -1.98% | - |
| Nov 17, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -1.12% | - |