KBC Group NV (LON:0EYG)
London · Delayed Price · Currency is GBP · Price in EUR 130.75
+1.50 (1.16%)
At close: Aug 21, 2026
LON:0EYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 129.50 | 131.45 | 129.50 | 130.80 | 130.80 | 1.20% | 67,617 |
| Aug 20, 2026 | 128.00 | 129.80 | 128.20 | 129.25 | 129.25 | 0.27% | 33,741 |
| Aug 19, 2026 | 130.00 | 130.80 | 128.90 | 128.90 | 128.90 | -0.85% | 454,225 |
| Aug 18, 2026 | 129.48 | 131.55 | 130.00 | 130.00 | 130.00 | -1.07% | 14,245 |
| Aug 17, 2026 | 130.50 | 132.05 | 130.70 | 131.40 | 131.40 | 0.31% | 372 |
| Aug 14, 2026 | 130.50 | 131.10 | 129.40 | 131.00 | 131.00 | 0.61% | 3,962 |
| Aug 13, 2026 | 130.00 | 131.35 | 127.30 | 130.20 | 130.20 | 2.00% | 2,151 |
| Aug 12, 2026 | 126.00 | 129.66 | 127.45 | 127.65 | 127.65 | 0.12% | 481,794 |
| Aug 11, 2026 | 127.48 | 127.60 | 126.45 | 127.50 | 127.50 | 0.35% | 23,306 |
| Aug 10, 2026 | 127.03 | 127.90 | 126.45 | 127.05 | 127.05 | -0.81% | 7,298 |
| Aug 7, 2026 | 127.58 | 128.65 | 126.60 | 128.09 | 128.09 | 0.70% | 5,688 |
| Aug 6, 2026 | 124.20 | 130.55 | 125.30 | 127.20 | 127.20 | -0.35% | 61,741 |
| Aug 5, 2026 | 125.38 | 128.00 | 126.25 | 127.65 | 127.65 | 0.91% | 354,172 |
| Aug 4, 2026 | 127.78 | 127.55 | 126.35 | 126.50 | 126.50 | -0.04% | 33,936 |
| Aug 3, 2026 | 124.70 | 126.65 | 125.30 | 126.55 | 126.55 | 1.52% | 11,184 |
| Jul 31, 2026 | 122.40 | 125.35 | 122.40 | 124.65 | 124.65 | 1.42% | 67,502 |
| Jul 30, 2026 | 122.30 | 123.45 | 119.50 | 122.90 | 122.90 | 1.53% | 248,588 |
| Jul 29, 2026 | 121.88 | 123.55 | 121.00 | 121.05 | 121.05 | -1.22% | 46,329 |
| Jul 28, 2026 | 124.10 | 123.65 | 121.70 | 122.55 | 122.55 | -0.37% | 29,983 |
| Jul 27, 2026 | 123.23 | 124.10 | 123.00 | 123.00 | 123.00 | 0.16% | 47,196 |
| Jul 24, 2026 | 119.23 | 123.43 | 120.05 | 122.80 | 122.80 | 1.66% | 11,130 |
| Jul 23, 2026 | 123.38 | 122.95 | 120.40 | 120.80 | 120.80 | -1.63% | 4,445 |
| Jul 22, 2026 | 122.50 | 123.30 | 121.25 | 122.80 | 122.80 | 0.24% | 8,903 |
| Jul 21, 2026 | 119.08 | 122.50 | 119.40 | 122.50 | 122.50 | 2.51% | 32,436 |
| Jul 20, 2026 | 120.35 | 120.25 | 118.50 | 119.50 | 119.50 | -0.75% | 449,735 |
| Jul 17, 2026 | 119.18 | 121.00 | 118.80 | 120.40 | 120.40 | -0.50% | 215,169 |
| Jul 16, 2026 | 121.63 | 122.25 | 120.58 | 121.00 | 121.00 | -0.08% | 351,492 |
| Jul 15, 2026 | 121.03 | 122.00 | 120.45 | 121.10 | 121.10 | -0.04% | 388 |
| Jul 14, 2026 | 118.85 | 121.95 | 117.50 | 121.15 | 121.15 | 0.87% | 202,727 |
| Jul 13, 2026 | 119.08 | 120.80 | 119.70 | 120.10 | 120.10 | -0.17% | 2,341 |
| Jul 10, 2026 | 121.18 | 120.85 | 119.50 | 120.30 | 120.30 | 0.67% | 54,532 |
| Jul 9, 2026 | 118.60 | 120.20 | 118.55 | 119.50 | 119.50 | 1.27% | 1,323 |
| Jul 8, 2026 | 118.90 | 120.95 | 116.90 | 118.00 | 118.00 | -2.88% | 24,775 |
| Jul 7, 2026 | 122.50 | 122.15 | 121.20 | 121.50 | 121.50 | - | 43,858 |
| Jul 6, 2026 | 121.93 | 121.55 | 120.50 | 121.50 | 121.50 | 0.70% | 436,058 |
| Jul 3, 2026 | 122.00 | 122.20 | 120.25 | 120.65 | 120.65 | -0.78% | 30,159 |
| Jul 2, 2026 | 120.50 | 121.70 | 119.10 | 121.60 | 121.60 | 1.25% | 4,202 |
| Jul 1, 2026 | 118.40 | 120.10 | 118.20 | 120.10 | 120.10 | 0.67% | 5,282 |
| Jun 30, 2026 | 118.15 | 119.85 | 114.90 | 119.30 | 119.30 | 1.62% | 63,986 |
| Jun 29, 2026 | 117.18 | 117.75 | 116.60 | 117.40 | 117.40 | -0.17% | 516,196 |
| Jun 26, 2026 | 116.15 | 118.15 | 116.65 | 117.60 | 117.60 | -0.28% | 509,985 |
| Jun 25, 2026 | 116.45 | 118.20 | 116.55 | 117.93 | 117.93 | 0.97% | 15,538 |
| Jun 24, 2026 | 119.48 | 118.80 | 116.80 | 116.80 | 116.80 | -1.81% | 7,901 |
| Jun 23, 2026 | 117.43 | 120.40 | 118.15 | 118.95 | 118.95 | -2.14% | 582,731 |
| Jun 22, 2026 | 120.00 | 121.55 | 119.05 | 121.55 | 121.55 | 1.59% | 26,525 |
| Jun 19, 2026 | 119.33 | 120.10 | 118.50 | 119.65 | 119.65 | 0.50% | 22,346 |
| Jun 18, 2026 | 119.03 | 119.65 | 118.40 | 119.05 | 119.05 | -0.33% | 5,363 |
| Jun 17, 2026 | 117.68 | 119.90 | 117.30 | 119.45 | 119.45 | 1.82% | 8,740 |
| Jun 16, 2026 | 117.03 | 117.80 | 115.90 | 117.31 | 117.31 | 1.40% | 315,498 |
| Jun 15, 2026 | 117.63 | 117.50 | 115.49 | 115.70 | 115.70 | 0.65% | 2,463 |