KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 116.50
+0.80 (0.69%)
Last updated: Feb 20, 2026, 7:00 PM CET
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |