KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 114.40
-3.50 (-2.97%)
At close: Apr 23, 2026
FRA:KDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | - | -2.97% | - |
| Apr 22, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -0.72% | - |
| Apr 21, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.38% | - |
| Apr 20, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1.41% | - |
| Apr 17, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -1.31% | - |
| Apr 16, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.94% | - |
| Apr 15, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.82% | - |
| Apr 14, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 2.47% | - |
| Apr 13, 2026 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -0.48% | - |
| Apr 10, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -0.04% | - |
| Apr 9, 2026 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | -0.22% | - |
| Apr 8, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 5.11% | - |
| Apr 7, 2026 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 1.35% | - |
| Apr 2, 2026 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 0.19% | - |
| Apr 1, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.08% | - |
| Mar 31, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1.22% | - |
| Mar 30, 2026 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | -1.58% | - |
| Mar 27, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -0.53% | - |
| Mar 26, 2026 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0.77% | - |
| Mar 25, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | -0.29% | - |
| Mar 24, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 2.41% | - |
| Mar 23, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | -4.14% | - |
| Mar 20, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.47% | - |
| Mar 19, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -1.77% | - |
| Mar 18, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 1.80% | - |
| Mar 17, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -1.21% | - |
| Mar 16, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.47% | 50 |
| Mar 13, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -2.05% | - |
| Mar 12, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -0.36% | - |
| Mar 11, 2026 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | 0.27% | - |
| Mar 10, 2026 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | 4.72% | - |
| Mar 9, 2026 | 104.95 | 104.95 | 104.90 | 104.90 | 104.90 | -5.07% | 95 |
| Mar 6, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - | - |
| Mar 5, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 1.94% | - |
| Mar 4, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | -3.39% | - |
| Mar 3, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 3.08% | - |
| Mar 2, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | -5.31% | - |
| Feb 27, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | 0.66% | - |
| Feb 26, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 0.31% | - |
| Feb 25, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -2.94% | - |
| Feb 24, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 1.12% | - |
| Feb 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.43% | - |
| 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 |