KBC Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	103.78	104.70	103.30	104.15	104.15	-1.84%	505,359
Nov 17, 2025	106.00	106.80	105.40	106.10	106.10	-0.42%	4,890
Nov 14, 2025	108.50	108.20	104.95	106.55	106.55	-1.93%	7,532
Nov 13, 2025	110.00	111.30	107.50	108.65	108.65	-1.00%	4,749
Nov 12, 2025	108.60	110.10	108.50	109.75	109.75	0.92%	6,887
Nov 11, 2025	107.48	108.75	107.55	108.75	108.75	1.40%	62,023
Nov 10, 2025	105.78	107.70	105.35	107.25	107.25	3.13%	12,287
Nov 7, 2025	104.20	105.10	103.80	104.00	104.00	-1.17%	4,071
Nov 6, 2025	103.53	105.35	104.15	105.24	105.24	0.99%	9,906
Nov 5, 2025	103.68	104.95	102.85	104.20	104.20	-0.43%	218,676
Nov 4, 2025	104.30	104.95	103.10	104.66	103.96	-0.46%	365,232
Nov 3, 2025	104.35	105.30	104.25	105.14	104.44	0.86%	11,887
Oct 31, 2025	102.30	104.55	102.60	104.25	103.55	1.61%	180,258
Oct 30, 2025	103.03	103.50	102.25	102.60	101.91	-0.58%	68,393
Oct 29, 2025	102.25	103.60	102.50	103.20	102.51	0.63%	3,184
Oct 28, 2025	102.50	102.60	101.65	102.55	101.86	0.20%	57,768
Oct 27, 2025	101.48	102.60	100.85	102.35	101.67	1.44%	21,401
Oct 24, 2025	101.34	101.95	100.40	100.90	100.23	-0.20%	224,253
Oct 23, 2025	100.30	101.70	100.75	101.10	100.42	-0.39%	383,135
Oct 22, 2025	100.84	102.00	100.50	101.50	100.82	0.69%	3,189
Oct 21, 2025	100.49	101.35	100.25	100.80	100.13	0.65%	2,731
Oct 20, 2025	100.00	100.95	99.60	100.15	99.48	0.96%	52,276
Oct 17, 2025	99.43	103.95	98.10	99.20	98.54	-2.20%	18,881
Oct 16, 2025	100.59	102.00	100.45	101.43	100.75	-0.07%	81,861
Oct 15, 2025	100.99	102.35	100.95	101.50	100.82	1.76%	349,857
Oct 14, 2025	98.80	100.85	99.00	99.75	99.08	0.05%	15,946
Oct 13, 2025	99.62	100.20	99.02	99.69	99.03	-0.72%	625,648
Oct 10, 2025	99.71	101.05	99.48	100.41	99.74	0.01%	118,711
Oct 9, 2025	99.61	101.00	100.00	100.40	99.73	0.02%	91,020
Oct 8, 2025	99.73	100.85	99.62	100.39	99.71	0.34%	45,838
Oct 7, 2025	101.44	101.65	99.40	100.05	99.38	-1.26%	10,372
Oct 6, 2025	102.50	102.00	100.55	101.33	100.65	-0.53%	112,762
Oct 3, 2025	102.01	102.85	101.35	101.87	101.19	-0.38%	12,387
Oct 2, 2025	103.03	103.25	101.75	102.26	101.58	-0.76%	87,222
Oct 1, 2025	101.48	103.25	100.95	103.05	102.36	1.67%	34,038
Sep 30, 2025	99.61	101.45	99.74	101.35	100.68	0.92%	55,772
Sep 29, 2025	100.75	100.90	100.15	100.43	99.76	-0.22%	27,073
Sep 26, 2025	99.48	101.20	99.44	100.65	99.98	1.79%	39,298
Sep 25, 2025	98.46	99.08	98.06	98.88	98.22	0.06%	9,889
Sep 24, 2025	99.38	99.48	98.44	98.82	98.16	-0.66%	125,589
Sep 23, 2025	99.38	100.35	98.56	99.48	98.81	0.09%	306,551
Sep 22, 2025	100.84	100.70	96.40	99.39	98.72	-0.81%	25,203