KBC Group NV (KBCSY)
OTCMKTS · Delayed Price · Currency is USD
60.47
+1.22 (2.06%)
Oct 31, 2025, 4:00 PM EDT
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 60.21 | 60.47 | 59.86 | 60.47 | 60.47 | 2.06% | 43,728 |
| Oct 30, 2025 | 59.45 | 59.82 | 59.11 | 59.25 | 59.25 | -0.62% | 19,974 |
| Oct 29, 2025 | 59.89 | 60.23 | 59.62 | 59.62 | 59.62 | -0.55% | 41,520 |
| Oct 28, 2025 | 59.30 | 59.95 | 59.30 | 59.95 | 59.95 | 0.53% | 19,764 |
| Oct 27, 2025 | 59.27 | 59.70 | 59.19 | 59.64 | 59.64 | 1.66% | 19,986 |
| Oct 24, 2025 | 58.57 | 58.92 | 58.41 | 58.66 | 58.66 | -0.02% | 14,691 |
| Oct 23, 2025 | 58.86 | 58.90 | 58.52 | 58.67 | 58.67 | -0.15% | 21,748 |
| Oct 22, 2025 | 58.82 | 59.28 | 58.63 | 58.76 | 58.76 | 0.74% | 18,578 |
| Oct 21, 2025 | 58.59 | 58.59 | 58.26 | 58.33 | 58.33 | -0.19% | 22,456 |
| Oct 20, 2025 | 58.29 | 58.45 | 58.29 | 58.44 | 58.44 | 0.74% | 12,855 |
| Oct 17, 2025 | 58.14 | 58.46 | 57.78 | 58.01 | 58.01 | -1.84% | 69,951 |
| Oct 16, 2025 | 59.13 | 59.44 | 58.79 | 59.10 | 59.10 | 1.03% | 22,589 |
| Oct 15, 2025 | 59.06 | 59.06 | 58.19 | 58.50 | 58.50 | -0.35% | 24,874 |
| Oct 14, 2025 | 57.71 | 59.10 | 57.71 | 58.71 | 58.71 | 1.22% | 22,894 |
| Oct 13, 2025 | 57.59 | 58.10 | 57.51 | 58.00 | 58.00 | 1.15% | 20,633 |
| Oct 10, 2025 | 58.35 | 58.37 | 57.34 | 57.34 | 57.34 | -0.45% | 14,748 |
| Oct 9, 2025 | 58.22 | 58.22 | 57.60 | 57.60 | 57.60 | -1.03% | 18,994 |
| Oct 8, 2025 | 58.30 | 58.58 | 58.07 | 58.20 | 58.20 | 0.71% | 25,660 |
| Oct 7, 2025 | 57.98 | 58.22 | 57.79 | 57.79 | 57.79 | -2.60% | 11,661 |
| 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 |