KBC Group NV (KBCSY)
OTCMKTS
· Delayed Price · Currency is USD
36.51
-0.15 (-0.41%)
Nov 21, 2024, 4:00 PM EST
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 36.77 | 36.83 | 36.28 | 36.42 | 36.42 | -0.65% | 33,994 |
| Nov 20, 2024 | 36.79 | 36.79 | 36.50 | 36.66 | 36.66 | -1.29% | 25,437 |
| Nov 19, 2024 | 36.98 | 37.24 | 36.96 | 37.14 | 37.14 | -1.80% | 55,746 |
| Nov 18, 2024 | 37.54 | 37.98 | 37.53 | 37.82 | 37.82 | 2.24% | 41,474 |
| Nov 15, 2024 | 37.04 | 37.10 | 36.92 | 36.99 | 36.99 | 0.79% | 40,131 |
| Nov 14, 2024 | 36.95 | 37.05 | 36.63 | 36.70 | 36.70 | 1.10% | 39,622 |
| Nov 13, 2024 | 36.55 | 37.25 | 36.08 | 36.30 | 36.30 | -0.77% | 71,360 |
| Nov 12, 2024 | 36.20 | 36.78 | 36.20 | 36.58 | 36.06 | -0.95% | 25,096 |
| Nov 11, 2024 | 37.09 | 37.31 | 36.93 | 36.93 | 36.40 | 0.22% | 25,721 |
| Nov 8, 2024 | 36.86 | 36.90 | 36.61 | 36.85 | 36.32 | -1.99% | 26,790 |
| Nov 7, 2024 | 37.71 | 37.98 | 37.55 | 37.60 | 37.06 | 1.92% | 46,277 |
| Nov 6, 2024 | 36.86 | 36.94 | 36.73 | 36.89 | 36.36 | -2.36% | 10,191 |
| Nov 5, 2024 | 37.75 | 37.92 | 37.39 | 37.78 | 37.24 | 0.53% | 23,192 |
| Nov 4, 2024 | 37.67 | 37.81 | 37.40 | 37.58 | 37.04 | 1.57% | 24,110 |
| Nov 1, 2024 | 36.97 | 37.21 | 36.86 | 37.00 | 36.47 | 2.21% | 15,889 |
| Oct 31, 2024 | 36.19 | 36.23 | 35.98 | 36.20 | 35.68 | 0.28% | 21,097 |
| Oct 30, 2024 | 35.96 | 36.30 | 35.96 | 36.10 | 35.58 | -1.47% | 16,569 |
| Oct 29, 2024 | 36.63 | 36.76 | 36.57 | 36.64 | 36.12 | -0.68% | 20,417 |
| Oct 28, 2024 | 36.54 | 36.97 | 36.54 | 36.89 | 36.36 | 1.60% | 17,607 |
| Oct 25, 2024 | 36.66 | 36.70 | 36.30 | 36.31 | 35.79 | 0.39% | 60,587 |
| Oct 24, 2024 | 36.15 | 36.23 | 35.93 | 36.17 | 35.65 | -0.74% | 17,640 |
| Oct 23, 2024 | 36.22 | 36.56 | 36.22 | 36.44 | 35.92 | -0.64% | 103,303 |
| Oct 22, 2024 | 36.43 | 36.70 | 36.41 | 36.68 | 36.15 | 0.04% | 87,916 |
| Oct 21, 2024 | 36.72 | 36.77 | 36.62 | 36.66 | 36.14 | -0.62% | 24,883 |
| Oct 18, 2024 | 36.75 | 36.99 | 36.72 | 36.89 | 36.36 | -0.81% | 18,117 |
| Oct 17, 2024 | 37.09 | 37.33 | 37.05 | 37.19 | 36.66 | -0.16% | 18,188 |
| Oct 16, 2024 | 37.32 | 37.37 | 37.12 | 37.25 | 36.72 | -1.01% | 21,079 |
| Oct 15, 2024 | 37.68 | 37.82 | 37.52 | 37.63 | 37.09 | -0.79% | 9,803 |
| Oct 14, 2024 | 37.94 | 38.06 | 37.70 | 37.93 | 37.39 | 0.03% | 9,454 |
| Oct 11, 2024 | 37.68 | 37.92 | 37.68 | 37.92 | 37.38 | 0.84% | 12,900 |
| Oct 10, 2024 | 37.74 | 37.76 | 37.54 | 37.60 | 37.07 | -0.84% | 10,329 |
| Oct 9, 2024 | 37.89 | 38.05 | 37.87 | 37.92 | 37.38 | 0.99% | 23,718 |
| Oct 8, 2024 | 37.36 | 37.63 | 37.36 | 37.55 | 37.01 | -1.26% | 30,029 |
| Oct 7, 2024 | 38.27 | 38.27 | 37.96 | 38.03 | 37.49 | -1.07% | 19,460 |
| Oct 4, 2024 | 38.38 | 38.44 | 38.22 | 38.44 | 37.89 | 1.49% | 14,024 |
| Oct 3, 2024 | 38.06 | 38.15 | 37.84 | 37.88 | 37.33 | -2.36% | 11,565 |
| Oct 2, 2024 | 38.73 | 38.99 | 38.61 | 38.79 | 38.24 | -0.33% | 20,291 |
| Oct 1, 2024 | 38.73 | 39.05 | 38.69 | 38.92 | 38.36 | -2.01% | 16,492 |
| Sep 30, 2024 | 39.72 | 39.84 | 39.61 | 39.72 | 39.15 | -0.33% | 18,535 |
| Sep 27, 2024 | 40.18 | 40.32 | 39.85 | 39.85 | 39.28 | -0.30% | 16,385 |
| Sep 26, 2024 | 40.00 | 40.10 | 39.91 | 39.97 | 39.40 | 2.86% | 11,287 |
| Sep 25, 2024 | 39.37 | 39.37 | 38.83 | 38.86 | 38.30 | -0.61% | 8,400 |
| Sep 24, 2024 | 39.37 | 39.41 | 39.04 | 39.10 | 38.54 | -0.79% | 12,353 |
| Sep 23, 2024 | 39.60 | 39.63 | 39.39 | 39.41 | 38.85 | -0.21% | 10,421 |
| Sep 20, 2024 | 39.78 | 39.79 | 39.32 | 39.49 | 38.93 | -0.75% | 15,374 |
| Sep 19, 2024 | 39.32 | 39.85 | 39.32 | 39.79 | 39.22 | 0.38% | 9,944 |
| Sep 18, 2024 | 39.44 | 39.96 | 39.44 | 39.64 | 39.07 | 0.86% | 8,350 |
| Sep 17, 2024 | 39.27 | 39.36 | 39.22 | 39.30 | 38.74 | 2.43% | 10,399 |
| Sep 16, 2024 | 38.05 | 38.40 | 38.03 | 38.37 | 37.82 | 1.86% | 17,320 |
| Sep 13, 2024 | 37.74 | 38.02 | 37.66 | 37.67 | 37.13 | 0.56% | 13,407 |
| Sep 12, 2024 | 37.10 | 37.46 | 37.09 | 37.46 | 36.92 | 0.59% | 18,315 |
| Sep 11, 2024 | 36.83 | 37.24 | 36.48 | 37.24 | 36.71 | 1.72% | 23,193 |
| Sep 10, 2024 | 36.70 | 36.70 | 36.41 | 36.61 | 36.09 | -1.56% | 24,922 |
| Sep 9, 2024 | 37.18 | 37.35 | 37.08 | 37.19 | 36.66 | 0.65% | 12,368 |
| Sep 6, 2024 | 37.40 | 37.43 | 36.90 | 36.95 | 36.42 | -0.86% | 10,753 |
| Sep 5, 2024 | 37.43 | 37.48 | 37.25 | 37.27 | 36.74 | -0.32% | 16,099 |
| Sep 4, 2024 | 37.50 | 37.62 | 37.26 | 37.39 | 36.86 | 0.78% | 18,682 |
| Sep 3, 2024 | 37.47 | 37.49 | 37.10 | 37.10 | 36.57 | -4.73% | 28,561 |
| Aug 30, 2024 | 38.60 | 38.94 | 38.57 | 38.94 | 38.38 | -0.21% | 16,423 |
| Aug 29, 2024 | 38.85 | 39.06 | 38.85 | 39.02 | 38.46 | 1.22% | 17,215 |
| Aug 28, 2024 | 38.43 | 38.62 | 38.43 | 38.55 | 38.00 | -0.70% | 17,084 |
| Aug 27, 2024 | 38.68 | 38.90 | 38.67 | 38.82 | 38.27 | 0.34% | 11,600 |
| Aug 26, 2024 | 38.77 | 38.79 | 38.64 | 38.69 | 38.14 | -0.05% | 11,352 |
| Aug 23, 2024 | 38.34 | 38.79 | 38.31 | 38.71 | 38.16 | 0.72% | 13,401 |
| Aug 22, 2024 | 38.59 | 38.61 | 38.43 | 38.43 | 37.88 | -0.48% | 16,378 |
| Aug 21, 2024 | 38.66 | 38.66 | 38.48 | 38.62 | 38.07 | 0.81% | 10,204 |
| Aug 20, 2024 | 38.23 | 38.34 | 38.22 | 38.31 | 37.76 | -0.78% | 12,375 |
| Aug 19, 2024 | 38.47 | 38.61 | 38.40 | 38.61 | 38.06 | 1.02% | 17,952 |
| Aug 16, 2024 | 38.03 | 38.27 | 37.95 | 38.22 | 37.67 | -0.57% | 20,721 |
| Aug 15, 2024 | 38.26 | 38.60 | 38.25 | 38.44 | 37.89 | 3.08% | 14,191 |
| Aug 14, 2024 | 36.93 | 37.29 | 36.93 | 37.29 | 36.76 | 1.19% | 14,009 |
| Aug 13, 2024 | 36.41 | 36.90 | 36.34 | 36.85 | 36.32 | 1.58% | 26,000 |
| Aug 12, 2024 | 36.19 | 36.41 | 36.19 | 36.28 | 35.76 | -0.31% | 35,690 |
| Aug 9, 2024 | 36.04 | 36.49 | 36.04 | 36.39 | 35.87 | 0.83% | 22,797 |
| Aug 8, 2024 | 36.25 | 36.25 | 35.93 | 36.09 | 35.57 | 1.92% | 22,362 |
| Aug 7, 2024 | 35.92 | 36.07 | 35.41 | 35.41 | 34.90 | 0.65% | 42,224 |
| Aug 6, 2024 | 34.92 | 35.37 | 34.92 | 35.18 | 34.68 | -0.18% | 58,645 |
| Aug 5, 2024 | 35.06 | 35.44 | 34.78 | 35.24 | 34.74 | -0.83% | 22,287 |
| Aug 2, 2024 | 35.67 | 35.75 | 35.12 | 35.54 | 35.03 | -4.59% | 22,783 |
| Aug 1, 2024 | 37.91 | 37.91 | 37.20 | 37.25 | 36.72 | -3.75% | 22,304 |
| Jul 31, 2024 | 38.71 | 38.91 | 38.61 | 38.70 | 38.15 | -0.26% | 12,346 |
| Jul 30, 2024 | 38.73 | 38.88 | 38.62 | 38.80 | 38.25 | 0.49% | 40,003 |
| Jul 29, 2024 | 38.41 | 38.66 | 38.41 | 38.61 | 38.06 | -0.03% | 45,882 |
| Jul 26, 2024 | 38.50 | 38.70 | 38.46 | 38.62 | 38.07 | 0.89% | 11,993 |
| Jul 25, 2024 | 38.13 | 38.65 | 38.13 | 38.28 | 37.73 | 0.10% | 16,378 |
| Jul 24, 2024 | 38.27 | 38.51 | 38.20 | 38.24 | 37.69 | 1.03% | 36,849 |
| Jul 23, 2024 | 37.65 | 37.99 | 37.65 | 37.85 | 37.31 | 1.53% | 12,997 |
| Jul 22, 2024 | 37.24 | 37.35 | 37.17 | 37.28 | 36.75 | 1.47% | 13,728 |
| Jul 19, 2024 | 36.73 | 36.89 | 36.69 | 36.74 | 36.21 | 0.14% | 19,531 |
| Jul 18, 2024 | 37.25 | 37.26 | 36.69 | 36.69 | 36.17 | -1.82% | 20,704 |
| Jul 17, 2024 | 37.32 | 37.51 | 37.21 | 37.37 | 36.84 | -0.24% | 15,862 |
| Jul 16, 2024 | 37.10 | 37.47 | 37.10 | 37.46 | 36.92 | 1.02% | 13,099 |
| Jul 15, 2024 | 37.22 | 37.24 | 37.05 | 37.08 | 36.55 | -0.40% | 21,166 |
| Jul 12, 2024 | 37.08 | 37.34 | 37.08 | 37.23 | 36.70 | 0.76% | 13,190 |
| Jul 11, 2024 | 36.91 | 37.01 | 36.89 | 36.95 | 36.42 | 1.07% | 17,595 |
| Jul 10, 2024 | 36.33 | 36.56 | 36.32 | 36.56 | 36.04 | 1.84% | 11,092 |
| Jul 9, 2024 | 35.72 | 36.01 | 35.68 | 35.90 | 35.39 | -0.86% | 18,026 |
| Jul 8, 2024 | 36.36 | 36.41 | 36.12 | 36.21 | 35.69 | 0.06% | 18,030 |
| Jul 5, 2024 | 36.17 | 36.41 | 36.13 | 36.19 | 35.67 | 1.27% | 16,948 |
| Jul 3, 2024 | 35.95 | 35.95 | 35.68 | 35.74 | 35.23 | 0.44% | 12,427 |