KBC Group NV (LON:0EYG)
London · Delayed Price · Currency is GBP · Price in EUR 108.65
-0.75 (-0.69%)
At close: Apr 2, 2026
LON:0EYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 105.53 | 109.35 | 106.50 | 108.65 | 108.65 | -0.69% | 3,982 |
| Apr 1, 2026 | 108.50 | 109.40 | 105.55 | 109.40 | 109.40 | 4.69% | 105,447 |
| Mar 31, 2026 | 102.75 | 105.95 | 101.75 | 104.50 | 104.50 | 1.16% | 8,738 |
| Mar 30, 2026 | 102.90 | 103.45 | 102.55 | 103.30 | 103.30 | 0.19% | 154,217 |
| Mar 27, 2026 | 103.13 | 104.40 | 102.30 | 103.10 | 103.10 | -0.87% | 184,689 |
| Mar 26, 2026 | 104.50 | 107.20 | 103.05 | 104.00 | 104.00 | -1.38% | 582,030 |
| Mar 25, 2026 | 104.85 | 107.20 | 103.05 | 105.45 | 105.45 | 1.05% | 94,975 |
| Mar 24, 2026 | 104.50 | 104.35 | 102.05 | 104.35 | 104.35 | -0.10% | 76,136 |
| Mar 23, 2026 | 100.40 | 105.95 | 99.76 | 104.45 | 104.45 | 1.06% | 131,720 |
| Mar 20, 2026 | 108.15 | 108.90 | 102.95 | 103.35 | 103.35 | -2.18% | 7,428 |
| Mar 19, 2026 | 106.95 | 109.00 | 104.45 | 105.65 | 105.65 | -2.36% | 579,838 |
| Mar 18, 2026 | 108.00 | 109.00 | 105.50 | 108.21 | 108.21 | 2.13% | 227,197 |
| Mar 17, 2026 | 105.03 | 108.05 | 103.95 | 105.95 | 105.95 | -0.56% | 57,531 |
| Mar 16, 2026 | 106.20 | 107.20 | 105.15 | 106.55 | 106.55 | 0.38% | 37,524 |
| Mar 13, 2026 | 106.65 | 108.25 | 104.65 | 106.15 | 106.15 | -1.71% | 93,038 |
| Mar 12, 2026 | 110.10 | 112.35 | 107.45 | 108.00 | 108.00 | -2.48% | 172,426 |
| Mar 11, 2026 | 110.80 | 110.95 | 109.50 | 110.75 | 110.75 | - | 3,134 |
| Mar 10, 2026 | 110.75 | 111.80 | 109.90 | 110.75 | 110.75 | 2.26% | 134,990 |
| Mar 9, 2026 | 107.08 | 108.45 | 105.60 | 108.30 | 108.30 | -0.95% | 8,104 |
| Mar 6, 2026 | 110.25 | 110.85 | 108.05 | 109.34 | 109.34 | -0.42% | 15,517 |
| Mar 5, 2026 | 111.03 | 113.40 | 108.85 | 109.80 | 109.80 | -1.08% | 75,654 |
| Mar 4, 2026 | 109.38 | 112.05 | 108.75 | 111.00 | 111.00 | 1.98% | 224,732 |
| Mar 3, 2026 | 111.13 | 111.95 | 108.05 | 108.85 | 108.85 | -3.89% | 4,250,065 |
| Mar 2, 2026 | 110.00 | 113.65 | 109.80 | 113.25 | 113.25 | -1.35% | 16,986 |
| Feb 27, 2026 | 115.13 | 115.75 | 113.40 | 114.80 | 114.80 | 0.05% | 11,047 |
| Feb 26, 2026 | 115.08 | 115.45 | 113.60 | 114.74 | 114.74 | 0.42% | 5,077 |
| Feb 25, 2026 | 115.78 | 115.00 | 113.15 | 114.26 | 114.26 | -2.51% | 16,130 |
| Feb 24, 2026 | 117.03 | 117.50 | 112.75 | 117.20 | 117.20 | -0.30% | 811,371 |
| Feb 23, 2026 | 118.55 | 119.45 | 117.20 | 117.55 | 117.55 | 0.77% | 149,198 |
| Feb 20, 2026 | 116.30 | 117.00 | 116.05 | 116.65 | 116.65 | 0.13% | 320,369 |
| Feb 19, 2026 | 117.28 | 119.60 | 115.55 | 116.50 | 116.50 | -0.89% | 137,187 |
| Feb 18, 2026 | 117.03 | 119.15 | 114.60 | 117.55 | 117.55 | 1.29% | 123,449 |
| Feb 17, 2026 | 114.75 | 116.10 | 112.35 | 116.05 | 116.05 | 1.07% | 5,142 |
| Feb 16, 2026 | 114.75 | 115.30 | 111.85 | 114.82 | 114.82 | 0.36% | 19,161 |
| Feb 13, 2026 | 116.00 | 117.80 | 113.65 | 114.41 | 114.41 | -1.20% | 186,554 |
| Feb 12, 2026 | 123.68 | 125.00 | 115.75 | 115.80 | 115.80 | -4.53% | 14,869 |
| Feb 11, 2026 | 121.08 | 122.25 | 118.35 | 121.30 | 121.30 | 0.25% | 213,256 |
| Feb 10, 2026 | 124.00 | 122.60 | 121.00 | 121.00 | 121.00 | -1.10% | 115,785 |
| Feb 9, 2026 | 119.03 | 122.35 | 120.25 | 122.35 | 122.35 | 1.75% | 48,719 |
| Feb 6, 2026 | 118.50 | 120.95 | 118.75 | 120.25 | 120.25 | 1.05% | 86,534 |
| Feb 5, 2026 | 121.08 | 121.80 | 118.45 | 119.00 | 119.00 | -2.16% | 136,082 |
| Feb 4, 2026 | 122.65 | 123.25 | 121.50 | 121.63 | 121.63 | -0.45% | 50,626 |
| Feb 3, 2026 | 123.08 | 123.55 | 121.45 | 122.18 | 122.18 | 0.42% | 60,530 |
| Feb 2, 2026 | 118.20 | 122.25 | 117.85 | 121.66 | 121.66 | 3.01% | 151,917 |
| Jan 30, 2026 | 117.18 | 119.75 | 117.85 | 118.10 | 118.10 | -0.76% | 115,428 |
| 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 |