KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 133.65
+1.60 (1.21%)
At close: Sep 18, 2026
FRA:KDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 1.21% | - |
| Sep 17, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - | - |
| Sep 16, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 0.99% | - |
| Sep 15, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -0.49% | - |
| Sep 14, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.73% | - |
| Sep 11, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | -0.57% | - |
| Sep 10, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -1.02% | - |
| Sep 9, 2026 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -1.05% | - |
| Sep 8, 2026 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 0.87% | - |
| Sep 7, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.60% | - |
| Sep 4, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 0.98% | - |
| Sep 3, 2026 | 130.70 | 132.30 | 130.70 | 132.30 | 132.30 | 2.08% | 10 |
| Sep 2, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -1.22% | - |
| Sep 1, 2026 | 130.85 | 131.20 | 130.85 | 131.20 | 131.20 | -0.98% | 114 |
| Aug 31, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0.45% | - |
| Aug 28, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | -1.64% | - |
| Aug 27, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 0.68% | - |
| Aug 26, 2026 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | 0.11% | - |
| Aug 25, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 2.23% | - |
| Aug 24, 2026 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | 0.50% | - |
| Aug 21, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0.66% | - |
| Aug 20, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -0.89% | - |
| Aug 19, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -0.38% | - |
| Aug 18, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -0.91% | - |
| Aug 17, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0.57% | - |
| Aug 14, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | 0.85% | - |
| Aug 13, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -0.04% | - |
| Aug 12, 2026 | 127.20 | 129.70 | 127.20 | 129.70 | 129.70 | 2.09% | 98 |
| Aug 11, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | -0.66% | - |
| Aug 10, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 0.55% | - |
| Aug 7, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 0.47% | - |
| Aug 6, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.08% | - |
| Aug 5, 2026 | 126.30 | 126.50 | 126.30 | 126.50 | 126.50 | -0.35% | 170 |
| Aug 4, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | 0.40% | - |
| Aug 3, 2026 | 125.30 | 126.45 | 125.30 | 126.45 | 126.45 | 2.14% | 900 |
| Jul 31, 2026 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 1.43% | 80 |
| Jul 30, 2026 | 120.95 | 122.05 | 120.70 | 122.05 | 122.05 | -0.08% | 80 |
| Jul 29, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -0.73% | - |
| Jul 28, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 0.08% | - |
| Jul 27, 2026 | 123.30 | 123.30 | 122.95 | 122.95 | 122.95 | 0.37% | 75 |
| Jul 24, 2026 | 120.75 | 122.50 | 120.75 | 122.50 | 122.50 | - | 110 |
| Jul 23, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.20% | - |
| Jul 22, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 0.41% | - |
| Jul 21, 2026 | 119.15 | 121.75 | 119.15 | 121.75 | 121.75 | 1.42% | 10 |
| Jul 20, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 0.04% | - |
| Jul 17, 2026 | 120.55 | 120.55 | 120.00 | 120.00 | 120.00 | -0.87% | 20 |
| Jul 16, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | -0.57% | - |
| Jul 15, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 1.76% | - |
| Jul 14, 2026 | 120.05 | 120.05 | 119.65 | 119.65 | 119.65 | 0.42% | 5 |
| Jul 13, 2026 | 119.20 | 119.20 | 119.15 | 119.15 | 119.15 | -0.08% | 60 |