KBC Group NV (KBCSY)
OTCMKTS · Delayed Price · Currency is USD
37.97
-0.08 (-0.21%)
Dec 23, 2024, 10:57 AM EST

KBC Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202437.1538.3637.1538.2438.24-0.04%10,607
Dec 23, 202437.9638.2537.9338.2538.250.53%33,684
Dec 20, 202437.8538.2737.8538.0538.05-37,593
Dec 19, 202438.1138.2937.9838.0538.051.14%21,682
Dec 18, 202438.5438.6037.6237.6237.62-1.36%22,299
Dec 17, 202438.2238.3837.9838.1438.14-0.18%32,006
Dec 16, 202438.0838.3938.0638.2138.21-0.31%19,792
Dec 13, 202438.5038.5238.0138.3338.332.91%23,924
Dec 12, 202437.3937.4937.1837.2537.25-19,720
Dec 11, 202437.2437.4436.9137.2537.25-0.71%24,315
Dec 10, 202437.4637.5137.2837.5137.510.43%24,593
Dec 9, 202437.5637.9237.3437.3537.351.06%29,383
Dec 6, 202436.9837.0836.8236.9636.960.38%21,705
Dec 5, 202436.8637.0736.7036.8236.821.35%30,679
Dec 4, 202436.6136.6236.2736.3336.33-0.68%20,282
Dec 3, 202436.8336.8336.5436.5836.581.30%46,056
Dec 2, 202436.0836.2735.9036.1136.110.14%53,454
Nov 29, 202435.7236.0735.7236.0636.061.38%21,938
Nov 27, 202435.5335.7335.4935.5735.57-0.08%28,436
Nov 26, 202435.8235.8635.4335.6035.60-1.63%32,078
Nov 25, 202436.1036.3135.9436.1936.191.37%55,448
Nov 22, 202435.4835.8535.4835.7035.70-1.98%31,116
Nov 21, 202436.7736.8336.2836.4236.42-0.65%33,994
Nov 20, 202436.7936.7936.5036.6636.66-1.29%25,437
Nov 19, 202436.9837.2436.9637.1437.14-1.80%55,746
Nov 18, 202437.5437.9837.5337.8237.822.24%41,474
Nov 15, 202437.0437.1036.9236.9936.990.79%40,131
Nov 14, 202436.9537.0536.6336.7036.701.10%39,622
Nov 13, 202436.5537.2536.0836.3036.30-0.77%71,360
Nov 12, 202436.2036.7836.2036.5836.06-0.95%25,096
Nov 11, 202437.0937.3136.9336.9336.400.22%25,721
Nov 8, 202436.8636.9036.6136.8536.32-1.99%26,790
Nov 7, 202437.7137.9837.5537.6037.061.92%46,277
Nov 6, 202436.8636.9436.7336.8936.36-2.36%10,191
Nov 5, 202437.7537.9237.3937.7837.240.53%23,192
Nov 4, 202437.6737.8137.4037.5837.041.57%24,110
Nov 1, 202436.9737.2136.8637.0036.472.21%15,889
Oct 31, 202436.1936.2335.9836.2035.680.28%21,097
Oct 30, 202435.9636.3035.9636.1035.58-1.47%16,569
Oct 29, 202436.6336.7636.5736.6436.12-0.68%20,417
Oct 28, 202436.5436.9736.5436.8936.361.60%17,607
Oct 25, 202436.6636.7036.3036.3135.790.39%60,587
Oct 24, 202436.1536.2335.9336.1735.65-0.74%17,640
Oct 23, 202436.2236.5636.2236.4435.92-0.64%103,303
Oct 22, 202436.4336.7036.4136.6836.150.04%87,916
Oct 21, 202436.7236.7736.6236.6636.14-0.62%24,883
Oct 18, 202436.7536.9936.7236.8936.36-0.81%18,117
Oct 17, 202437.0937.3337.0537.1936.66-0.16%18,188
Oct 16, 202437.3237.3737.1237.2536.72-1.01%21,079
Oct 15, 202437.6837.8237.5237.6337.09-0.79%9,803
Oct 14, 202437.9438.0637.7037.9337.390.03%9,454
Oct 11, 202437.6837.9237.6837.9237.380.84%12,900
Oct 10, 202437.7437.7637.5437.6037.07-0.84%10,329
Oct 9, 202437.8938.0537.8737.9237.380.99%23,718
Oct 8, 202437.3637.6337.3637.5537.01-1.26%30,029
Oct 7, 202438.2738.2737.9638.0337.49-1.07%19,460
Oct 4, 202438.3838.4438.2238.4437.891.49%14,024
Oct 3, 202438.0638.1537.8437.8837.33-2.36%11,565
Oct 2, 202438.7338.9938.6138.7938.24-0.33%20,291
Oct 1, 202438.7339.0538.6938.9238.36-2.01%16,492
Sep 30, 202439.7239.8439.6139.7239.15-0.33%18,535
Sep 27, 202440.1840.3239.8539.8539.28-0.30%16,385
Sep 26, 202440.0040.1039.9139.9739.402.86%11,287
Sep 25, 202439.3739.3738.8338.8638.30-0.61%8,400
Sep 24, 202439.3739.4139.0439.1038.54-0.79%12,353
Sep 23, 202439.6039.6339.3939.4138.85-0.21%10,421
Sep 20, 202439.7839.7939.3239.4938.93-0.75%15,374
Sep 19, 202439.3239.8539.3239.7939.220.38%9,944
Sep 18, 202439.4439.9639.4439.6439.070.86%8,350
Sep 17, 202439.2739.3639.2239.3038.742.43%10,399
Sep 16, 202438.0538.4038.0338.3737.821.86%17,320
Sep 13, 202437.7438.0237.6637.6737.130.56%13,407
Sep 12, 202437.1037.4637.0937.4636.920.59%18,315
Sep 11, 202436.8337.2436.4837.2436.711.72%23,193
Sep 10, 202436.7036.7036.4136.6136.09-1.56%24,922
Sep 9, 202437.1837.3537.0837.1936.660.65%12,368
Sep 6, 202437.4037.4336.9036.9536.42-0.86%10,753
Sep 5, 202437.4337.4837.2537.2736.74-0.32%16,099
Sep 4, 202437.5037.6237.2637.3936.860.78%18,682
Sep 3, 202437.4737.4937.1037.1036.57-4.73%28,561
Aug 30, 202438.6038.9438.5738.9438.38-0.21%16,423
Aug 29, 202438.8539.0638.8539.0238.461.22%17,215
Aug 28, 202438.4338.6238.4338.5538.00-0.70%17,084
Aug 27, 202438.6838.9038.6738.8238.270.34%11,600
Aug 26, 202438.7738.7938.6438.6938.14-0.05%11,352
Aug 23, 202438.3438.7938.3138.7138.160.72%13,401
Aug 22, 202438.5938.6138.4338.4337.88-0.48%16,378
Aug 21, 202438.6638.6638.4838.6238.070.81%10,204
Aug 20, 202438.2338.3438.2238.3137.76-0.78%12,375
Aug 19, 202438.4738.6138.4038.6138.061.02%17,952
Aug 16, 202438.0338.2737.9538.2237.67-0.57%20,721
Aug 15, 202438.2638.6038.2538.4437.893.08%14,191
Aug 14, 202436.9337.2936.9337.2936.761.19%14,009
Aug 13, 202436.4136.9036.3436.8536.321.58%26,000
Aug 12, 202436.1936.4136.1936.2835.76-0.31%35,690
Aug 9, 202436.0436.4936.0436.3935.870.83%22,797
Aug 8, 202436.2536.2535.9336.0935.571.92%22,362
Aug 7, 202435.9236.0735.4135.4134.900.65%42,224
Aug 6, 202434.9235.3734.9235.1834.68-0.18%58,645
Aug 5, 202435.0635.4434.7835.2434.74-0.83%22,287