KBC Group NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	39.30	39.30	39.12	39.17	39.17	-0.05%	15,667
Feb 7, 2025	39.73	39.79	39.19	39.19	39.19	-0.41%	20,169
Feb 6, 2025	38.85	39.43	38.81	39.35	39.35	3.50%	27,987
Feb 5, 2025	37.99	38.10	37.92	38.02	38.02	0.50%	60,563
Feb 4, 2025	37.60	37.93	37.55	37.83	37.83	0.48%	24,840
Feb 3, 2025	37.36	37.81	37.25	37.65	37.65	-1.77%	31,771
Jan 31, 2025	38.59	38.75	38.31	38.33	38.33	-1.08%	18,207
Jan 30, 2025	39.03	39.08	38.69	38.75	38.75	-0.90%	20,324
Jan 29, 2025	39.19	39.32	38.96	39.10	39.10	-0.03%	118,447
Jan 28, 2025	39.27	39.32	39.02	39.11	39.11	-0.48%	26,587
Jan 27, 2025	39.31	39.62	38.95	39.30	39.30	0.38%	18,753
Jan 24, 2025	39.12	39.41	39.12	39.15	39.15	1.29%	18,171
Jan 23, 2025	38.19	38.79	38.19	38.65	38.65	2.25%	31,832
Jan 22, 2025	38.06	38.12	37.68	37.80	37.80	-3.18%	483,358
Jan 21, 2025	39.01	39.20	38.56	39.04	39.04	4.11%	278,995
Jan 17, 2025	37.81	37.81	37.47	37.50	37.50	-0.66%	36,345
Jan 16, 2025	37.85	37.85	37.49	37.75	37.75	-0.53%	22,812
Jan 15, 2025	37.99	38.12	37.89	37.95	37.95	1.07%	27,005
Jan 14, 2025	37.36	37.67	37.35	37.55	37.55	1.90%	43,681
Jan 13, 2025	36.66	36.89	36.52	36.85	36.85	-1.60%	40,722
Jan 10, 2025	37.86	37.91	37.28	37.45	37.45	-3.26%	61,602
Jan 8, 2025	38.36	38.75	38.36	38.71	38.71	-0.58%	26,019
Jan 7, 2025	39.30	39.31	38.87	38.94	38.94	-0.26%	28,083
Jan 6, 2025	38.96	39.27	38.95	39.04	39.04	2.04%	26,511
Jan 3, 2025	38.28	38.33	38.12	38.26	38.26	0.66%	30,911
Jan 2, 2025	38.20	38.25	37.95	38.01	38.01	-1.45%	33,150
Dec 31, 2024	38.81	38.81	38.35	38.57	38.57	-0.03%	20,224
Dec 30, 2024	38.50	38.85	38.42	38.58	38.58	-0.13%	78,952
Dec 27, 2024	38.49	38.67	38.46	38.63	38.63	0.33%	18,350
Dec 26, 2024	38.27	38.58	38.21	38.50	38.50	0.70%	17,741
Dec 24, 2024	37.15	38.36	37.15	38.24	38.24	-0.04%	10,607
Dec 23, 2024	37.96	38.25	37.93	38.25	38.25	0.53%	33,684
Dec 20, 2024	37.85	38.27	37.85	38.05	38.05	-	37,593
Dec 19, 2024	38.11	38.29	37.98	38.05	38.05	1.14%	21,682
Dec 18, 2024	38.54	38.60	37.62	37.62	37.62	-1.36%	22,299
Dec 17, 2024	38.22	38.38	37.98	38.14	38.14	-0.18%	32,006
Dec 16, 2024	38.08	38.39	38.06	38.21	38.21	-0.31%	19,792
Dec 13, 2024	38.50	38.52	38.01	38.33	38.33	2.91%	23,924
Dec 12, 2024	37.39	37.49	37.18	37.25	37.25	-	19,720
Dec 11, 2024	37.24	37.44	36.91	37.25	37.25	-0.71%	24,315
Dec 10, 2024	37.46	37.51	37.28	37.51	37.51	0.43%	24,593
Dec 9, 2024	37.56	37.92	37.34	37.35	37.35	1.06%	29,383
Dec 6, 2024	36.98	37.08	36.82	36.96	36.96	0.38%	21,705
Dec 5, 2024	36.86	37.07	36.70	36.82	36.82	1.35%	30,679
Dec 4, 2024	36.61	36.62	36.27	36.33	36.33	-0.68%	20,282
Dec 3, 2024	36.83	36.83	36.54	36.58	36.58	1.30%	46,056
Dec 2, 2024	36.08	36.27	35.90	36.11	36.11	0.14%	53,454
Nov 29, 2024	35.72	36.07	35.72	36.06	36.06	1.38%	21,938
Nov 27, 2024	35.53	35.73	35.49	35.57	35.57	-0.08%	28,436
Nov 26, 2024	35.82	35.86	35.43	35.60	35.60	-1.63%	32,078
Nov 25, 2024	36.10	36.31	35.94	36.19	36.19	1.37%	55,448
Nov 22, 2024	35.48	35.85	35.48	35.70	35.70	-1.98%	31,116
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