KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 133.20
+0.15 (0.11%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:KDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 |
| Jul 10, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -0.46% | - |
| Jul 9, 2026 | 118.80 | 119.80 | 118.80 | 119.80 | 119.80 | -0.66% | 101 |
| Jul 8, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.37% | - |
| Jul 7, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 0.33% | - |
| Jul 6, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | -1.11% | - |
| Jul 3, 2026 | 122.10 | 122.10 | 122.00 | 122.00 | 122.00 | 2.56% | 18 |
| Jul 2, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -0.87% | - |
| Jul 1, 2026 | 119.30 | 120.00 | 119.30 | 120.00 | 120.00 | 1.35% | 82 |
| Jun 30, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | 1.11% | - |
| Jun 29, 2026 | 117.05 | 117.10 | 117.05 | 117.10 | 117.10 | 0.17% | 50 |
| Jun 26, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -0.09% | - |
| Jun 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.18% | - |
| Jun 24, 2026 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.42% | - |
| Jun 23, 2026 | 119.90 | 119.90 | 118.90 | 118.90 | 118.90 | -0.38% | 107 |
| Jun 22, 2026 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | 0.51% | - |
| Jun 19, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -0.17% | - |
| Jun 18, 2026 | 119.60 | 119.60 | 118.95 | 118.95 | 118.95 | 0.81% | 50 |