KBC Group NV (LON:0EYG)
London · Delayed Price · Currency is GBP · Price in EUR 126.35
-4.33 (-3.31%)
At close: Oct 1, 2026
LON:0EYG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |