KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 114.05
+0.85 (0.75%)
Last updated: Jun 1, 2026, 8:17 AM CET
FRA:KDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | - | 0.75% | - |
| May 29, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.04% | - |
| May 28, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -0.83% | - |
| May 27, 2026 | 114.60 | 114.60 | 114.20 | 114.20 | 114.20 | 0.04% | 20 |
| May 26, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 0.35% | - |
| May 25, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 1.93% | - |
| May 22, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 1.87% | - |
| May 21, 2026 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 1.06% | - |
| May 20, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -0.50% | - |
| May 19, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 3.81% | - |
| May 18, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -4.57% | - |
| May 15, 2026 | 111.90 | 112.85 | 111.90 | 112.85 | 109.98 | -0.49% | 9 |
| May 14, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 110.52 | 0.76% | - |
| May 13, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 109.69 | -2.05% | - |
| May 12, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 111.98 | 0.48% | - |
| May 11, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 111.44 | -0.04% | - |
| May 8, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 111.49 | -2.26% | - |
| May 7, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 114.07 | 3.36% | 20 |
| May 6, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 110.37 | 2.17% | - |
| May 5, 2026 | 110.85 | 110.85 | 110.85 | 110.85 | 108.03 | -2.33% | - |
| May 4, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 110.61 | 2.02% | - |
| Apr 30, 2026 | 111.25 | 111.25 | 111.25 | 111.25 | 108.42 | -2.33% | - |
| Apr 29, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 111.00 | 1.15% | - |
| Apr 28, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 109.74 | -0.35% | - |
| Apr 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 110.13 | -0.26% | - |
| Apr 24, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 110.42 | -0.96% | - |
| Apr 23, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 111.49 | -2.97% | - |
| Apr 22, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 114.90 | -0.72% | - |
| Apr 21, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 115.73 | 0.38% | - |
| Apr 20, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 115.29 | 1.41% | - |
| Apr 17, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 113.68 | -1.31% | - |
| Apr 16, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 115.19 | 0.94% | - |
| Apr 15, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 114.12 | 0.82% | - |
| Apr 14, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 113.20 | 2.47% | - |
| Apr 13, 2026 | 113.35 | 113.35 | 113.35 | 113.35 | 110.47 | -0.48% | - |
| Apr 10, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 111.00 | -0.04% | - |
| Apr 9, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 111.05 | -0.22% | - |
| Apr 8, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 111.30 | 5.11% | - |
| Apr 7, 2026 | 108.65 | 108.65 | 108.65 | 108.65 | 105.89 | 1.35% | - |
| Apr 2, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 104.47 | 0.19% | - |
| Apr 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 104.28 | 3.08% | - |
| Mar 31, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 101.16 | 1.22% | - |
| Mar 30, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 99.94 | -1.58% | - |
| Mar 27, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 101.55 | -0.53% | - |
| Mar 26, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 102.09 | 0.77% | - |
| Mar 25, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 101.31 | -0.29% | - |
| Mar 24, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 101.60 | 2.41% | - |
| Mar 23, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 99.21 | -4.14% | - |
| Mar 20, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 103.50 | 0.47% | - |
| Mar 19, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 103.01 | -1.77% | - |