KBC Group NV (KBCSY)
OTCMKTS
· Delayed Price · Currency is USD
45.33
-0.58 (-1.26%)
Mar 31, 2025, 11:44 AM EST
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |