KBC Group NV (KBCSY)
OTCMKTS · Delayed Price · Currency is USD
57.91
-1.43 (-2.40%)
Oct 7, 2025, 3:45 PM EDT
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 58.32 | 58.32 | 58.31 | 58.31 | - | -1.72% | 42 |
| Oct 6, 2025 | 59.39 | 59.48 | 59.16 | 59.33 | 59.33 | -1.15% | 12,369 |
| Oct 3, 2025 | 59.76 | 60.02 | 59.49 | 60.02 | 60.02 | 0.38% | 19,676 |
| Oct 2, 2025 | 59.86 | 59.86 | 59.49 | 59.79 | 59.79 | -1.31% | 16,924 |
| Oct 1, 2025 | 60.59 | 60.66 | 60.16 | 60.59 | 60.59 | 1.41% | 18,690 |
| Sep 30, 2025 | 59.19 | 59.74 | 59.19 | 59.74 | 59.74 | 2.15% | 32,128 |
| Sep 29, 2025 | 58.90 | 58.99 | 58.44 | 58.48 | 58.48 | -0.36% | 15,489 |
| Sep 26, 2025 | 58.88 | 59.09 | 58.62 | 58.69 | 58.69 | 1.63% | 21,635 |
| Sep 25, 2025 | 57.65 | 57.78 | 57.48 | 57.75 | 57.75 | -0.28% | 29,451 |
| Sep 24, 2025 | 57.84 | 58.11 | 57.82 | 57.91 | 57.91 | -1.45% | 16,192 |
| Sep 23, 2025 | 58.93 | 59.13 | 58.57 | 58.76 | 58.76 | 0.09% | 16,345 |
| Sep 22, 2025 | 58.44 | 58.71 | 56.86 | 58.71 | 58.71 | -0.37% | 33,922 |
| Sep 19, 2025 | 58.93 | 59.15 | 58.81 | 58.93 | 58.93 | 0.26% | 54,934 |
| Sep 18, 2025 | 58.59 | 58.87 | 58.59 | 58.78 | 58.78 | -0.89% | 64,321 |
| Sep 17, 2025 | 59.17 | 59.78 | 59.17 | 59.31 | 59.31 | -0.90% | 31,222 |
| Sep 16, 2025 | 59.63 | 59.95 | 59.42 | 59.85 | 59.85 | -0.46% | 21,334 |
| Sep 15, 2025 | 60.16 | 60.25 | 59.98 | 60.13 | 60.13 | 0.69% | 20,896 |
| Sep 12, 2025 | 59.68 | 59.81 | 59.57 | 59.72 | 59.72 | 0.10% | 19,826 |
| Sep 11, 2025 | 59.55 | 59.66 | 59.33 | 59.66 | 59.66 | 0.69% | 18,358 |
| Sep 10, 2025 | 59.61 | 59.68 | 59.17 | 59.25 | 59.25 | -0.65% | 15,826 |
| Sep 9, 2025 | 59.19 | 59.67 | 59.19 | 59.64 | 59.64 | 0.74% | 19,882 |
| Sep 8, 2025 | 59.11 | 59.32 | 59.01 | 59.20 | 59.20 | 1.32% | 15,654 |
| Sep 5, 2025 | 58.79 | 58.89 | 58.29 | 58.43 | 58.43 | 0.62% | 18,464 |
| Sep 4, 2025 | 57.98 | 58.16 | 57.76 | 58.07 | 58.07 | 0.35% | 37,240 |
| Sep 3, 2025 | 57.63 | 57.99 | 57.63 | 57.87 | 57.87 | -0.64% | 16,386 |
| Sep 2, 2025 | 57.33 | 58.24 | 57.33 | 58.24 | 58.24 | -1.25% | 17,890 |
| Aug 29, 2025 | 58.82 | 59.06 | 58.70 | 58.98 | 58.98 | -0.43% | 16,803 |
| Aug 28, 2025 | 59.33 | 59.54 | 58.94 | 59.23 | 59.23 | 0.07% | 18,785 |
| Aug 27, 2025 | 59.00 | 59.22 | 58.65 | 59.19 | 59.19 | -1.54% | 17,229 |
| Aug 26, 2025 | 59.84 | 60.40 | 59.70 | 60.11 | 60.11 | -0.96% | 34,814 |
| Aug 25, 2025 | 61.47 | 61.62 | 60.62 | 60.70 | 60.70 | -1.04% | 17,405 |
| Aug 22, 2025 | 60.68 | 61.55 | 60.66 | 61.33 | 61.33 | 1.00% | 81,243 |
| Aug 21, 2025 | 60.18 | 60.75 | 60.18 | 60.72 | 60.72 | 0.75% | 27,042 |
| Aug 20, 2025 | 60.46 | 60.46 | 60.14 | 60.27 | 60.27 | 0.08% | 72,133 |
| Aug 19, 2025 | 60.69 | 60.69 | 60.11 | 60.22 | 60.22 | 0.33% | 17,279 |
| Aug 18, 2025 | 59.77 | 60.08 | 59.68 | 60.02 | 60.02 | -0.55% | 18,992 |
| Aug 15, 2025 | 60.41 | 60.69 | 60.32 | 60.35 | 60.35 | 0.07% | 15,348 |
| Aug 14, 2025 | 60.09 | 60.46 | 60.06 | 60.31 | 60.31 | 0.25% | 49,716 |
| Aug 13, 2025 | 59.94 | 60.16 | 59.89 | 60.16 | 60.16 | 1.47% | 16,514 |
| Aug 12, 2025 | 59.18 | 59.36 | 59.00 | 59.29 | 59.29 | 0.56% | 21,437 |
| Aug 11, 2025 | 58.50 | 58.97 | 58.41 | 58.96 | 58.96 | 2.36% | 22,760 |
| Aug 8, 2025 | 57.51 | 57.98 | 57.46 | 57.60 | 57.60 | 0.10% | 131,938 |
| Aug 7, 2025 | 57.12 | 57.54 | 56.99 | 57.54 | 57.54 | 6.03% | 21,732 |
| Aug 6, 2025 | 54.13 | 54.39 | 54.10 | 54.27 | 54.27 | 1.38% | 15,450 |
| Aug 5, 2025 | 53.36 | 53.70 | 53.36 | 53.53 | 53.53 | 0.36% | 21,890 |
| Aug 4, 2025 | 53.38 | 53.39 | 53.22 | 53.34 | 53.34 | 1.56% | 120,952 |
| Aug 1, 2025 | 52.04 | 52.52 | 51.87 | 52.52 | 52.52 | 0.19% | 24,090 |
| Jul 31, 2025 | 52.63 | 52.85 | 52.31 | 52.42 | 52.42 | -0.17% | 19,447 |
| Jul 30, 2025 | 52.66 | 53.12 | 52.51 | 52.51 | 52.51 | -0.64% | 23,142 |
| Jul 29, 2025 | 52.92 | 52.93 | 52.62 | 52.85 | 52.85 | 1.47% | 31,417 |