KBC Group NV (LON:0EYG)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 112.85
-3.25 (-2.80%)
At close: Oct 22, 2026
LON:0EYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 114.50 | 117.30 | 110.80 | 112.85 | 112.85 | -2.80% | 29,011 |
| Oct 21, 2026 | 115.38 | 116.10 | 114.45 | 116.10 | 116.10 | 0.91% | 558,707 |
| Oct 20, 2026 | 115.93 | 116.15 | 113.55 | 115.05 | 115.05 | -1.71% | 442,941 |
| Oct 19, 2026 | 119.68 | 119.93 | 116.05 | 117.05 | 117.05 | -3.34% | 96,327 |
| Oct 16, 2026 | 120.90 | 121.55 | 120.65 | 121.10 | 121.10 | 0.37% | 16,015 |
| Oct 15, 2026 | 120.65 | 121.60 | 119.55 | 120.65 | 120.65 | -0.74% | 63,976 |
| Oct 14, 2026 | 121.48 | 121.65 | 120.65 | 121.55 | 121.55 | 0.21% | 20,451 |
| Oct 13, 2026 | 123.03 | 123.30 | 120.80 | 121.30 | 121.30 | -0.45% | 81,002 |
| Oct 12, 2026 | 122.30 | 123.05 | 121.60 | 121.85 | 121.85 | - | 39,711 |
| Oct 9, 2026 | 122.00 | 122.30 | 120.70 | 121.85 | 121.85 | 0.54% | 210,248 |
| Oct 8, 2026 | 122.00 | 121.40 | 119.55 | 121.20 | 121.20 | -1.70% | 118,446 |
| Oct 7, 2026 | 124.70 | 125.85 | 121.75 | 123.30 | 123.30 | -2.18% | 12,419 |
| Oct 6, 2026 | 124.95 | 126.40 | 124.85 | 126.05 | 126.05 | 1.74% | 34,101 |
| Oct 5, 2026 | 124.05 | 124.95 | 123.50 | 123.90 | 123.90 | -0.68% | 12,535 |
| Oct 2, 2026 | 126.65 | 127.75 | 122.83 | 124.75 | 124.75 | -1.27% | 79,580 |
| Oct 1, 2026 | 130.00 | 129.80 | 125.86 | 126.35 | 126.35 | -3.31% | 9,549 |
| Sep 30, 2026 | 131.93 | 132.50 | 130.60 | 130.68 | 130.68 | -0.48% | 99,694 |
| Sep 29, 2026 | 131.23 | 133.20 | 130.95 | 131.30 | 131.30 | -0.37% | 5,134 |
| Sep 28, 2026 | 132.95 | 133.15 | 131.10 | 131.79 | 131.79 | -0.16% | 3,610 |
| Sep 25, 2026 | 132.00 | 132.95 | 131.35 | 132.00 | 132.00 | 0.65% | 94,993 |
| Sep 24, 2026 | 130.35 | 131.85 | 130.50 | 131.15 | 131.15 | -0.87% | 251,093 |
| Sep 23, 2026 | 134.10 | 134.20 | 132.15 | 132.30 | 132.30 | -0.60% | 267,553 |
| Sep 22, 2026 | 133.18 | 134.90 | 132.60 | 133.10 | 133.10 | -0.32% | 44,392 |
| Sep 21, 2026 | 132.00 | 134.10 | 131.65 | 133.53 | 133.53 | 1.85% | 46,793 |
| Sep 18, 2026 | 133.38 | 133.30 | 130.70 | 131.10 | 131.10 | -1.72% | 241,059 |
| Sep 17, 2026 | 133.48 | 134.00 | 132.25 | 133.40 | 133.40 | 1.10% | 13,030 |
| Sep 16, 2026 | 133.03 | 134.25 | 131.70 | 131.95 | 131.95 | 0.73% | 172,713 |
| Sep 15, 2026 | 129.43 | 131.95 | 128.90 | 131.00 | 131.00 | 0.38% | 651,479 |
| Sep 14, 2026 | 130.40 | 132.20 | 130.00 | 130.50 | 130.50 | -1.02% | 4,582 |
| Sep 11, 2026 | 130.00 | 132.35 | 130.55 | 131.85 | 131.85 | 1.27% | 128,982 |
| Sep 10, 2026 | 131.28 | 131.40 | 129.10 | 130.20 | 130.20 | -0.46% | 8,257 |
| Sep 9, 2026 | 132.05 | 132.30 | 129.48 | 130.80 | 130.80 | -1.59% | 13,948 |
| Sep 8, 2026 | 132.90 | 134.05 | 132.20 | 132.91 | 132.91 | -0.60% | 80,909 |
| Sep 7, 2026 | 133.28 | 134.15 | 132.80 | 133.71 | 133.71 | 0.35% | 449,402 |
| Sep 4, 2026 | 133.88 | 133.95 | 132.85 | 133.24 | 133.24 | 1.02% | 79,900 |
| Sep 3, 2026 | 132.15 | 133.65 | 130.70 | 131.89 | 131.89 | 0.60% | 41,643 |
| Sep 2, 2026 | 130.50 | 132.65 | 130.40 | 131.11 | 131.11 | 0.42% | 111,823 |
| Sep 1, 2026 | 131.73 | 131.80 | 129.50 | 130.55 | 130.55 | -1.06% | 9,042 |
| Aug 31, 2026 | 132.55 | 133.10 | 131.65 | 131.95 | 131.95 | -0.42% | 169 |
| Aug 28, 2026 | 132.30 | 133.10 | 132.25 | 132.50 | 132.50 | -0.90% | 5,408 |
| Aug 27, 2026 | 133.03 | 134.00 | 131.40 | 133.70 | 133.70 | -0.15% | 129,168 |
| Aug 26, 2026 | 132.75 | 134.05 | 132.80 | 133.90 | 133.90 | 0.75% | 93,547 |
| Aug 25, 2026 | 133.03 | 133.70 | 132.55 | 132.90 | 132.90 | 0.26% | 209,656 |
| Aug 24, 2026 | 130.90 | 132.85 | 130.55 | 132.55 | 132.55 | 1.38% | 1,476 |
| Aug 21, 2026 | 130.00 | 131.45 | 129.50 | 130.75 | 130.75 | 1.16% | 67,688 |
| 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 |