KBC Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	117.18	119.75	117.85	118.10	118.10	-0.76%	115,256
Jan 29, 2026	119.03	119.50	116.70	119.00	119.00	0.53%	517,116
Jan 28, 2026	119.08	119.50	117.60	118.37	118.37	-0.53%	412,526
Jan 27, 2026	118.00	119.00	116.65	119.00	119.00	2.32%	48,047
Jan 26, 2026	115.03	116.70	115.25	116.30	116.30	0.91%	72,413
Jan 23, 2026	115.63	117.80	115.18	115.25	115.25	-1.50%	226,149
Jan 22, 2026	117.13	117.10	115.70	117.00	117.00	1.56%	156,168
Jan 21, 2026	116.00	115.70	113.45	115.20	115.20	0.06%	42,740
Jan 20, 2026	115.68	116.65	114.60	115.13	115.13	-1.66%	468,783
Jan 19, 2026	115.68	117.75	115.75	117.08	117.07	-0.36%	22,928
Jan 16, 2026	118.60	118.65	117.20	117.50	117.50	-0.30%	106,544
Jan 15, 2026	117.03	118.20	116.55	117.85	117.85	1.29%	6,388
Jan 14, 2026	115.68	116.95	115.15	116.35	116.35	1.44%	99,057
Jan 13, 2026	115.18	116.20	114.70	114.70	114.70	0.26%	3,236
Jan 12, 2026	114.45	114.85	112.75	114.40	114.40	-0.35%	23,495
Jan 9, 2026	115.38	115.45	114.05	114.80	114.80	0.09%	1,892
Jan 8, 2026	113.28	115.05	113.30	114.70	114.70	1.01%	272,720
Jan 7, 2026	114.25	114.30	112.40	113.55	113.55	-0.13%	83,281
Jan 6, 2026	115.03	115.25	112.85	113.70	113.70	-0.57%	771
Jan 5, 2026	115.03	114.48	112.60	114.35	114.35	0.62%	301,942
Jan 2, 2026	111.03	113.90	111.25	113.65	113.65	2.04%	432
Dec 31, 2025	110.25	112.00	111.30	111.38	111.38	-0.64%	30,579
Dec 30, 2025	110.15	112.35	111.25	112.10	112.10	0.72%	94
Dec 29, 2025	110.45	111.70	111.00	111.30	111.30	-0.22%	688
Dec 24, 2025	111.03	111.80	111.20	111.55	111.55	-0.22%	433
Dec 23, 2025	110.65	111.85	110.15	111.80	111.80	-	519
Dec 22, 2025	111.73	112.40	111.60	111.80	111.80	-0.22%	26,023
Dec 19, 2025	111.28	112.60	111.15	112.05	112.05	0.31%	151,791
Dec 18, 2025	111.03	112.05	111.10	111.70	111.70	-0.27%	125,103
Dec 17, 2025	110.50	112.20	110.85	112.00	112.00	1.27%	245,487
Dec 16, 2025	110.50	112.80	110.05	110.60	110.60	0.27%	633,202
Dec 15, 2025	108.30	110.55	108.65	110.30	110.30	1.75%	14,862
Dec 12, 2025	109.03	110.45	108.39	108.40	108.40	-0.73%	71,066
Dec 11, 2025	108.00	109.20	107.60	109.20	109.20	1.02%	306,921
Dec 10, 2025	108.00	108.60	107.88	108.10	108.10	-0.46%	156,448
Dec 9, 2025	107.03	108.70	107.35	108.60	108.60	1.02%	27,056
Dec 8, 2025	106.15	107.50	106.15	107.50	107.50	1.03%	7,569
Dec 5, 2025	106.70	107.10	106.30	106.40	106.40	0.05%	1,178
Dec 4, 2025	104.30	106.45	104.45	106.35	106.35	2.31%	49,475
Dec 3, 2025	103.93	105.40	103.80	103.95	103.95	-0.57%	10,279
Dec 2, 2025	104.55	105.65	104.20	104.55	104.55	-1.34%	1,787
Dec 1, 2025	105.03	106.45	104.00	105.97	105.97	-0.17%	4,327
Nov 28, 2025	106.65	107.00	105.95	106.15	106.15	-0.75%	18,142
Nov 27, 2025	105.48	107.20	106.30	106.95	106.95	0.52%	4,893
Nov 26, 2025	105.88	106.55	105.00	106.40	106.40	1.33%	1,082
Nov 25, 2025	105.03	105.60	104.65	105.00	105.00	-0.38%	642
Nov 24, 2025	104.80	105.85	104.15	105.40	105.40	0.05%	34,488
Nov 21, 2025	103.68	105.80	103.15	105.35	105.35	0.33%	936
Nov 20, 2025	103.48	106.20	104.80	105.00	105.00	1.06%	260,242
Nov 19, 2025	103.83	104.65	102.95	103.89	103.89	-0.25%	25,261