KBC Group NV (KBCSY)
OTCMKTS
· Delayed Price · Currency is USD
46.07
-0.10 (-0.21%)
Apr 24, 2025, 11:32 AM EDT
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 46.41 | 46.64 | 46.08 | 46.08 | 46.08 | 0.96% | 24,626 |
| Apr 22, 2025 | 45.65 | 45.79 | 45.35 | 45.64 | 45.64 | 2.62% | 31,208 |
| Apr 21, 2025 | 45.30 | 45.49 | 44.32 | 44.48 | 44.48 | -1.77% | 22,746 |
| Apr 17, 2025 | 44.61 | 45.28 | 44.56 | 45.28 | 45.28 | 0.71% | 26,040 |
| Apr 16, 2025 | 45.10 | 45.41 | 44.85 | 44.96 | 44.96 | -0.46% | 43,107 |
| Apr 15, 2025 | 45.07 | 45.49 | 44.87 | 45.17 | 45.17 | 1.57% | 102,212 |
| Apr 14, 2025 | 44.38 | 44.81 | 44.20 | 44.47 | 44.47 | 0.91% | 39,725 |
| Apr 11, 2025 | 43.06 | 44.10 | 43.05 | 44.07 | 44.07 | 3.82% | 60,345 |
| Apr 10, 2025 | 42.62 | 42.67 | 41.58 | 42.45 | 42.45 | -3.85% | 50,890 |
| Apr 9, 2025 | 40.64 | 44.15 | 40.21 | 44.15 | 44.15 | 9.73% | 61,221 |
| Apr 8, 2025 | 41.47 | 41.60 | 39.41 | 40.23 | 40.23 | 1.88% | 77,606 |
| Apr 7, 2025 | 38.97 | 40.81 | 38.90 | 39.49 | 39.49 | -1.00% | 81,903 |
| Apr 4, 2025 | 40.74 | 40.75 | 39.69 | 39.89 | 39.89 | -10.90% | 37,043 |
| Apr 3, 2025 | 44.93 | 45.12 | 44.38 | 44.77 | 44.77 | -2.47% | 16,127 |
| Apr 2, 2025 | 45.29 | 45.99 | 45.29 | 45.90 | 45.90 | 1.07% | 17,697 |
| Apr 1, 2025 | 45.76 | 45.76 | 45.23 | 45.42 | 45.42 | -0.68% | 39,831 |
| Mar 31, 2025 | 45.31 | 45.75 | 45.10 | 45.73 | 45.73 | -0.39% | 22,538 |
| Mar 28, 2025 | 46.27 | 46.31 | 45.85 | 45.91 | 45.91 | -2.96% | 45,756 |
| Mar 27, 2025 | 47.13 | 47.53 | 47.13 | 47.31 | 47.31 | 0.68% | 26,971 |
| Mar 26, 2025 | 47.50 | 47.67 | 46.97 | 46.99 | 46.99 | -1.63% | 20,283 |
| Mar 25, 2025 | 47.89 | 47.89 | 47.50 | 47.77 | 47.77 | 1.08% | 21,151 |
| Mar 24, 2025 | 47.27 | 47.62 | 46.96 | 47.26 | 47.26 | 1.00% | 32,174 |
| Mar 21, 2025 | 46.99 | 47.29 | 46.77 | 46.79 | 46.79 | -0.02% | 17,493 |
| Mar 20, 2025 | 46.43 | 46.85 | 46.37 | 46.80 | 46.80 | -1.97% | 41,467 |
| Mar 19, 2025 | 47.14 | 47.87 | 47.14 | 47.74 | 47.74 | 0.51% | 33,580 |
| Mar 18, 2025 | 46.79 | 47.50 | 46.75 | 47.50 | 47.50 | 2.64% | 17,182 |
| Mar 17, 2025 | 46.25 | 46.69 | 46.25 | 46.28 | 46.28 | 0.53% | 34,248 |
| Mar 14, 2025 | 45.95 | 46.25 | 45.75 | 46.04 | 46.04 | 1.51% | 20,602 |
| Mar 13, 2025 | 45.78 | 45.78 | 45.32 | 45.35 | 45.35 | -1.96% | 19,707 |
| Mar 12, 2025 | 46.50 | 46.50 | 45.98 | 46.26 | 46.26 | 0.15% | 25,464 |
| Mar 11, 2025 | 45.65 | 46.28 | 45.00 | 46.19 | 46.19 | 0.61% | 24,795 |
| Mar 10, 2025 | 46.29 | 46.37 | 45.69 | 45.91 | 45.91 | -3.27% | 29,267 |
| Mar 7, 2025 | 46.95 | 47.47 | 46.90 | 47.46 | 47.46 | 1.22% | 23,918 |
| Mar 6, 2025 | 46.65 | 47.28 | 46.17 | 46.89 | 46.89 | 1.95% | 21,064 |
| Mar 5, 2025 | 45.35 | 46.09 | 45.35 | 46.00 | 46.00 | 5.25% | 21,910 |
| Mar 4, 2025 | 42.90 | 44.27 | 42.68 | 43.70 | 43.70 | 1.03% | 18,742 |
| Mar 3, 2025 | 43.66 | 43.79 | 42.98 | 43.25 | 43.25 | 0.09% | 22,798 |
| Feb 28, 2025 | 43.40 | 43.63 | 42.89 | 43.21 | 43.21 | -0.93% | 44,222 |
| Feb 27, 2025 | 43.43 | 43.62 | 43.27 | 43.62 | 43.62 | -0.38% | 25,347 |
| Feb 26, 2025 | 43.86 | 44.12 | 43.70 | 43.79 | 43.79 | 2.04% | 15,040 |
| Feb 25, 2025 | 42.78 | 42.98 | 42.62 | 42.91 | 42.91 | 1.73% | 30,935 |
| Feb 24, 2025 | 42.33 | 42.48 | 42.18 | 42.18 | 42.18 | -1.01% | 17,204 |
| Feb 21, 2025 | 42.56 | 42.61 | 42.07 | 42.61 | 42.61 | 0.12% | 14,223 |
| Feb 20, 2025 | 42.51 | 42.58 | 42.20 | 42.56 | 42.56 | 0.40% | 21,233 |
| Feb 19, 2025 | 42.70 | 42.70 | 42.19 | 42.39 | 42.39 | -1.72% | 16,546 |
| Feb 18, 2025 | 43.21 | 43.25 | 43.09 | 43.13 | 43.13 | 0.37% | 16,642 |
| Feb 14, 2025 | 43.14 | 43.21 | 42.90 | 42.97 | 42.97 | 0.43% | 11,014 |
| Feb 13, 2025 | 42.48 | 42.80 | 42.27 | 42.79 | 42.79 | 4.21% | 14,939 |
| Feb 12, 2025 | 40.64 | 41.18 | 40.53 | 41.06 | 41.06 | 2.83% | 14,537 |
| Feb 11, 2025 | 39.57 | 40.09 | 39.57 | 39.93 | 39.93 | 1.94% | 17,904 |