KBC Group NV (FRA:KDB)
Germany · Delayed Price · Currency is EUR 113.20
+2.40 (2.17%)
At close: Oct 23, 2026
FRA:KDB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 111.85 | 113.20 | 111.85 | 113.20 | 113.20 | 2.17% | 120 |
| Oct 22, 2026 | 114.40 | 114.40 | 110.80 | 110.80 | 110.80 | -4.03% | 75 |
| Oct 21, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | -0.52% | - |
| Oct 20, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -3.89% | - |
| Oct 19, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 0.50% | - |
| Oct 16, 2026 | 120.85 | 120.95 | 120.15 | 120.15 | 120.15 | -0.21% | 225 |
| Oct 15, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.62% | - |
| Oct 14, 2026 | 121.40 | 121.40 | 121.15 | 121.15 | 121.15 | -1.10% | 55 |
| Oct 13, 2026 | 121.75 | 122.50 | 121.75 | 122.50 | 122.50 | 0.29% | 20 |
| Oct 12, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -0.08% | - |
| Oct 9, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -0.29% | - |
| Oct 8, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -1.53% | - |
| Oct 7, 2026 | 125.60 | 125.60 | 124.50 | 124.50 | 124.50 | -0.08% | 80 |
| Oct 6, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | - |
| Oct 5, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.50% | - |
| Oct 2, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -2.95% | - |
| Oct 1, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -0.65% | - |
| Sep 30, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -0.34% | - |
| Sep 29, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -0.45% | - |
| Sep 28, 2026 | 132.35 | 132.35 | 132.15 | 132.25 | 132.25 | 0.42% | 1,076 |
| Sep 25, 2026 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 0.80% | - |
| Sep 24, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | -2.54% | - |
| Sep 23, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -0.41% | - |
| Sep 22, 2026 | 134.45 | 134.60 | 134.45 | 134.60 | 134.60 | 2.24% | 30 |
| Sep 21, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | -1.50% | - |
| 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% | - |