KBC Group NV (KBCSY)
OTCMKTS · Delayed Price · Currency is USD
70.29
-0.41 (-0.58%)
Jan 29, 2026, 12:01 PM EST
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 70.91 | 70.92 | 70.51 | 70.70 | 70.70 | -1.35% | 14,066 |
| Jan 27, 2026 | 70.82 | 71.78 | 70.69 | 71.67 | 71.67 | 3.72% | 23,360 |
| Jan 26, 2026 | 68.81 | 69.17 | 68.80 | 69.10 | 69.10 | 1.13% | 11,394 |
| Jan 23, 2026 | 67.81 | 68.33 | 67.61 | 68.33 | 68.33 | -0.47% | 13,266 |
| Jan 22, 2026 | 68.21 | 68.67 | 68.15 | 68.66 | 68.66 | 1.26% | 20,450 |
| Jan 21, 2026 | 67.25 | 68.01 | 66.94 | 67.80 | 67.80 | 0.65% | 18,073 |
| Jan 20, 2026 | 67.64 | 67.93 | 67.30 | 67.36 | 67.36 | -1.49% | 20,377 |
| Jan 16, 2026 | 68.12 | 68.49 | 67.90 | 68.38 | 68.38 | 0.50% | 15,095 |
| Jan 15, 2026 | 68.07 | 68.41 | 67.98 | 68.04 | 68.04 | 0.55% | 58,631 |
| Jan 14, 2026 | 67.67 | 67.78 | 67.46 | 67.67 | 67.67 | 1.15% | 42,255 |
| Jan 13, 2026 | 67.19 | 67.19 | 66.71 | 66.90 | 66.90 | 0.04% | 13,863 |
| Jan 12, 2026 | 66.65 | 67.00 | 66.57 | 66.87 | 66.87 | 0.32% | 11,501 |
| Jan 9, 2026 | 66.64 | 66.66 | 66.30 | 66.66 | 66.66 | -0.61% | 15,655 |
| Jan 8, 2026 | 66.93 | 67.07 | 66.72 | 67.07 | 67.07 | 1.51% | 18,518 |
| Jan 7, 2026 | 66.26 | 66.26 | 66.01 | 66.07 | 66.07 | -1.08% | 13,421 |
| Jan 6, 2026 | 66.57 | 66.91 | 66.03 | 66.79 | 66.79 | -0.07% | 19,951 |
| Jan 5, 2026 | 66.21 | 66.87 | 66.21 | 66.84 | 66.84 | 0.43% | 11,622 |
| Jan 2, 2026 | 66.80 | 66.80 | 66.33 | 66.55 | 66.55 | 2.03% | 16,855 |
| Dec 31, 2025 | 65.04 | 65.25 | 65.04 | 65.23 | 65.23 | -0.69% | 5,868 |
| Dec 30, 2025 | 65.85 | 65.85 | 65.53 | 65.68 | 65.68 | 0.69% | 9,545 |
| Dec 29, 2025 | 65.43 | 65.47 | 64.92 | 65.23 | 65.23 | -0.70% | 10,617 |
| Dec 26, 2025 | 65.37 | 66.37 | 65.37 | 65.69 | 65.69 | -0.11% | 19,703 |
| Dec 24, 2025 | 65.60 | 65.76 | 64.20 | 65.76 | 65.76 | -0.17% | 15,814 |
| Dec 23, 2025 | 65.19 | 65.87 | 65.19 | 65.87 | 65.87 | 0.21% | 16,028 |
| Dec 22, 2025 | 65.62 | 65.78 | 65.62 | 65.73 | 65.73 | 0.40% | 9,272 |
| Dec 19, 2025 | 65.63 | 65.87 | 65.46 | 65.47 | 65.47 | 0.61% | 17,979 |
| Dec 18, 2025 | 65.34 | 65.55 | 65.07 | 65.07 | 65.07 | -0.74% | 8,630 |
| Dec 17, 2025 | 65.71 | 65.82 | 65.51 | 65.56 | 65.56 | 0.93% | 11,962 |
| Dec 16, 2025 | 65.41 | 65.51 | 64.72 | 64.95 | 64.95 | 0.29% | 71,990 |
| Dec 15, 2025 | 64.34 | 64.89 | 64.34 | 64.76 | 64.76 | 1.33% | 11,704 |
| Dec 12, 2025 | 64.66 | 64.66 | 63.62 | 63.91 | 63.91 | -0.37% | 12,599 |
| Dec 11, 2025 | 63.64 | 64.27 | 63.63 | 64.15 | 64.15 | 0.83% | 19,269 |
| Dec 10, 2025 | 62.89 | 63.62 | 62.71 | 63.62 | 63.62 | 1.47% | 15,727 |
| Dec 9, 2025 | 62.90 | 63.14 | 62.56 | 62.70 | 62.70 | 0.51% | 16,244 |
| Dec 8, 2025 | 62.16 | 62.44 | 62.10 | 62.38 | 62.38 | 0.61% | 45,509 |
| Dec 5, 2025 | 62.02 | 62.18 | 61.86 | 62.00 | 62.00 | 0.19% | 15,529 |
| Dec 4, 2025 | 61.51 | 62.08 | 61.51 | 61.89 | 61.89 | 1.92% | 14,234 |
| Dec 3, 2025 | 61.11 | 61.26 | 60.51 | 60.72 | 60.72 | -0.16% | 15,893 |
| Dec 2, 2025 | 60.88 | 60.90 | 60.58 | 60.82 | 60.82 | -1.60% | 14,792 |
| Dec 1, 2025 | 61.42 | 61.97 | 61.42 | 61.81 | 61.81 | 0.26% | 18,802 |
| Nov 28, 2025 | 61.60 | 61.72 | 61.53 | 61.65 | 61.65 | -0.17% | 15,105 |
| Nov 26, 2025 | 61.36 | 61.76 | 61.36 | 61.76 | 61.76 | 1.35% | 18,679 |
| Nov 25, 2025 | 60.99 | 61.01 | 60.56 | 60.93 | 60.93 | 0.50% | 18,060 |
| Nov 24, 2025 | 60.31 | 60.76 | 60.17 | 60.63 | 60.63 | -0.53% | 25,134 |
| Nov 21, 2025 | 60.73 | 61.07 | 60.35 | 60.95 | 60.95 | 2.39% | 41,278 |
| Nov 20, 2025 | 60.90 | 61.09 | 59.53 | 59.53 | 59.53 | -1.03% | 17,598 |
| Nov 19, 2025 | 60.14 | 60.33 | 59.84 | 60.15 | 60.15 | -0.47% | 18,895 |
| Nov 18, 2025 | 59.85 | 60.62 | 59.85 | 60.43 | 60.43 | -1.18% | 22,905 |
| Nov 17, 2025 | 61.12 | 61.72 | 61.00 | 61.15 | 61.15 | -1.20% | 18,893 |
| Nov 14, 2025 | 61.40 | 61.97 | 61.40 | 61.89 | 61.89 | -1.51% | 13,380 |