KBC Group NV (LON:0EYG)
London · Delayed Price · Currency is GBP · Price in EUR 101.87
-0.39 (-0.38%)
At close: Oct 3, 2025
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 102.01 | 102.85 | 101.35 | 101.87 | 101.87 | -0.38% | 12,387 |
| Oct 2, 2025 | 103.03 | 103.25 | 101.75 | 102.26 | 102.26 | -0.76% | 87,222 |
| Oct 1, 2025 | 101.48 | 103.25 | 100.95 | 103.05 | 103.05 | 1.67% | 34,038 |
| Sep 30, 2025 | 99.61 | 101.45 | 99.74 | 101.35 | 101.35 | 0.92% | 55,772 |
| Sep 29, 2025 | 100.75 | 100.90 | 100.15 | 100.43 | 100.43 | -0.22% | 27,073 |
| Sep 26, 2025 | 99.48 | 101.20 | 99.44 | 100.65 | 100.65 | 1.79% | 39,298 |
| Sep 25, 2025 | 98.46 | 99.08 | 98.06 | 98.88 | 98.88 | 0.06% | 9,889 |
| Sep 24, 2025 | 99.38 | 99.48 | 98.44 | 98.82 | 98.82 | -0.66% | 125,589 |
| Sep 23, 2025 | 99.38 | 100.35 | 98.56 | 99.48 | 99.48 | 0.09% | 306,551 |
| Sep 22, 2025 | 100.84 | 100.70 | 96.40 | 99.39 | 99.39 | -0.81% | 25,203 |
| Sep 19, 2025 | 100.20 | 100.75 | 99.52 | 100.20 | 100.20 | -0.69% | 242,081 |
| Sep 18, 2025 | 100.65 | 102.00 | 99.18 | 100.90 | 100.90 | -0.15% | 154,612 |
| Sep 17, 2025 | 101.48 | 101.30 | 99.72 | 101.05 | 101.05 | 0.20% | 228,164 |
| Sep 16, 2025 | 102.40 | 102.20 | 100.50 | 100.85 | 100.85 | -1.68% | 231,593 |
| Sep 15, 2025 | 102.40 | 102.80 | 101.85 | 102.58 | 102.58 | 0.76% | 26,889 |
| Sep 12, 2025 | 102.01 | 101.95 | 101.15 | 101.80 | 101.80 | 0.29% | 8,197 |
| Sep 11, 2025 | 101.91 | 101.85 | 100.85 | 101.50 | 101.50 | -0.05% | 62,129 |
| Sep 10, 2025 | 102.05 | 102.40 | 101.40 | 101.55 | 101.55 | 0.45% | 332,840 |
| Sep 9, 2025 | 101.14 | 101.75 | 100.40 | 101.10 | 101.10 | 0.11% | 763,393 |
| Sep 8, 2025 | 99.09 | 101.10 | 99.68 | 100.99 | 100.99 | 0.57% | 42,322 |
| Sep 5, 2025 | 100.35 | 101.00 | 99.22 | 100.42 | 100.42 | 0.54% | 8,542 |
| Sep 4, 2025 | 98.80 | 99.92 | 98.98 | 99.88 | 99.88 | 0.54% | 19,776 |
| Sep 3, 2025 | 100.00 | 100.10 | 98.84 | 99.34 | 99.34 | -0.24% | 225,125 |
| Sep 2, 2025 | 100.69 | 101.00 | 98.44 | 99.58 | 99.58 | -1.06% | 15,499 |
| Sep 1, 2025 | 100.00 | 101.40 | 100.30 | 100.65 | 100.65 | -0.10% | 173,269 |
| Aug 29, 2025 | 100.89 | 101.55 | 100.60 | 100.75 | 100.75 | -0.84% | 23,242 |
| Aug 28, 2025 | 102.15 | 102.40 | 101.05 | 101.60 | 101.60 | -0.20% | 89,403 |
| Aug 27, 2025 | 102.95 | 103.45 | 101.50 | 101.80 | 101.80 | -1.26% | 426,671 |
| Aug 26, 2025 | 104.00 | 104.00 | 102.55 | 103.10 | 103.10 | -1.72% | 170,902 |
| Aug 25, 2025 | 104.63 | 105.45 | 104.20 | 104.90 | 104.90 | 0.62% | 625,586 |
| Aug 22, 2025 | 104.15 | 104.90 | 104.05 | 104.25 | 104.25 | -0.24% | 130,977 |
| Aug 21, 2025 | 103.28 | 104.50 | 103.00 | 104.50 | 104.50 | 1.01% | 333,524 |
| Aug 20, 2025 | 103.63 | 104.00 | 102.90 | 103.45 | 103.45 | -0.19% | 4,748 |
| Aug 19, 2025 | 101.93 | 104.20 | 102.80 | 103.65 | 103.65 | 0.63% | 48,149 |
| Aug 18, 2025 | 102.80 | 103.20 | 101.75 | 103.00 | 103.00 | -0.34% | 724,401 |
| Aug 15, 2025 | 102.40 | 103.75 | 102.95 | 103.35 | 103.35 | 0.10% | 293,950 |
| Aug 14, 2025 | 102.50 | 103.55 | 101.90 | 103.25 | 103.25 | 0.58% | 161,603 |
| Aug 13, 2025 | 101.54 | 102.70 | 101.60 | 102.65 | 102.65 | 0.98% | 16,083 |
| Aug 12, 2025 | 101.91 | 102.50 | 101.00 | 101.65 | 101.65 | 0.49% | 83,313 |
| Aug 11, 2025 | 100.00 | 101.15 | 100.10 | 101.15 | 101.15 | 2.25% | 446,703 |
| Aug 8, 2025 | 98.25 | 99.68 | 98.36 | 98.92 | 98.92 | 0.63% | 601 |
| Aug 7, 2025 | 97.93 | 98.90 | 96.10 | 98.30 | 98.30 | 5.40% | 31,583 |
| Aug 6, 2025 | 93.08 | 93.38 | 92.60 | 93.26 | 93.26 | 0.90% | 919 |
| Aug 5, 2025 | 92.59 | 93.74 | 92.42 | 92.43 | 92.43 | 0.20% | 682,292 |
| Aug 4, 2025 | 90.78 | 92.46 | 90.76 | 92.24 | 92.24 | 1.95% | 60,571 |
| Aug 1, 2025 | 91.05 | 91.92 | 89.56 | 90.48 | 90.48 | -1.40% | 83,955 |
| Jul 31, 2025 | 92.08 | 93.32 | 91.76 | 91.76 | 91.76 | -0.59% | 3,980 |
| Jul 30, 2025 | 90.01 | 92.30 | 91.20 | 92.30 | 92.30 | 0.85% | 498,063 |
| Jul 29, 2025 | 89.86 | 92.00 | 90.25 | 91.52 | 91.52 | 1.69% | 83,069 |
| Jul 28, 2025 | 91.30 | 91.78 | 90.00 | 90.00 | 90.00 | -0.75% | 78,066 |