KBC Group NV (KBCSY)
OTCMKTS · Delayed Price · Currency is USD
64.73
-0.43 (-0.65%)
At close: Nov 6, 2026
KBCSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 64.02 | 65.25 | 64.02 | 64.73 | 64.73 | -0.65% | 31,590 |
| Nov 5, 2026 | 65.43 | 65.68 | 64.71 | 65.16 | 65.16 | -1.63% | 80,382 |
| Nov 4, 2026 | 66.05 | 66.57 | 65.65 | 66.57 | 66.24 | 4.59% | 24,014 |
| Nov 3, 2026 | 63.99 | 63.99 | 63.41 | 63.65 | 63.33 | -0.55% | 25,942 |
| Nov 2, 2026 | 64.33 | 64.48 | 63.70 | 64.00 | 63.68 | 0.53% | 108,079 |
| Oct 30, 2026 | 63.98 | 63.98 | 63.26 | 63.66 | 63.34 | -1.80% | 20,898 |
| Oct 29, 2026 | 64.56 | 64.94 | 64.41 | 64.83 | 64.51 | -0.23% | 31,382 |
| Oct 28, 2026 | 64.90 | 65.35 | 64.47 | 64.98 | 64.66 | 0.34% | 24,983 |
| Oct 27, 2026 | 64.16 | 64.80 | 64.06 | 64.76 | 64.44 | 0.43% | 41,292 |
| Oct 26, 2026 | 64.25 | 64.79 | 64.12 | 64.48 | 64.16 | 1.37% | 51,849 |
| Oct 23, 2026 | 62.84 | 63.65 | 62.75 | 63.61 | 63.29 | 1.45% | 43,972 |
| Oct 22, 2026 | 62.82 | 63.12 | 61.83 | 62.70 | 62.39 | -3.69% | 60,909 |
| Oct 21, 2026 | 65.08 | 65.27 | 64.67 | 65.10 | 64.78 | 0.74% | 23,477 |
| Oct 20, 2026 | 64.05 | 65.27 | 63.88 | 64.62 | 64.30 | -0.42% | 30,596 |
| Oct 19, 2026 | 65.59 | 65.84 | 64.89 | 64.89 | 64.57 | -3.67% | 35,434 |
| Oct 16, 2026 | 68.12 | 68.25 | 67.24 | 67.36 | 67.02 | -0.60% | 17,148 |
| Oct 15, 2026 | 67.57 | 67.79 | 67.16 | 67.77 | 67.43 | 0.36% | 25,445 |
| Oct 14, 2026 | 67.45 | 67.53 | 67.09 | 67.53 | 67.19 | -0.72% | 25,145 |
| Oct 13, 2026 | 68.31 | 68.31 | 67.60 | 68.02 | 67.68 | 0.44% | 20,801 |
| Oct 12, 2026 | 68.02 | 68.08 | 67.61 | 67.72 | 67.38 | -1.23% | 26,206 |
| Oct 9, 2026 | 68.20 | 68.56 | 67.87 | 68.56 | 68.22 | 0.22% | 21,294 |
| Oct 8, 2026 | 67.69 | 68.48 | 67.52 | 68.41 | 68.07 | -0.71% | 26,107 |
| Oct 7, 2026 | 68.34 | 69.16 | 68.23 | 68.90 | 68.56 | -2.83% | 27,881 |
| Oct 6, 2026 | 70.70 | 71.23 | 70.55 | 70.91 | 70.56 | 1.14% | 19,475 |
| Oct 5, 2026 | 69.47 | 70.32 | 69.15 | 70.11 | 69.76 | -0.57% | 22,300 |
| Oct 2, 2026 | 69.89 | 70.56 | 69.79 | 70.51 | 70.16 | -0.41% | 22,066 |
| Oct 1, 2026 | 71.85 | 71.91 | 70.51 | 70.80 | 70.45 | -3.73% | 28,303 |
| Sep 30, 2026 | 74.40 | 74.47 | 73.48 | 73.54 | 73.17 | -1.32% | 14,746 |
| Sep 29, 2026 | 74.80 | 74.80 | 74.00 | 74.52 | 74.15 | -0.56% | 15,832 |
| Sep 28, 2026 | 74.94 | 75.28 | 74.50 | 74.94 | 74.57 | -1.30% | 17,661 |
| Sep 25, 2026 | 75.43 | 75.97 | 75.29 | 75.93 | 75.55 | 1.92% | 8,433 |
| Sep 24, 2026 | 74.63 | 74.97 | 73.94 | 74.50 | 74.13 | -0.29% | 15,419 |
| Sep 23, 2026 | 75.83 | 75.95 | 74.66 | 74.72 | 74.35 | -2.17% | 17,890 |
| Sep 22, 2026 | 76.90 | 76.90 | 76.05 | 76.38 | 76.00 | -0.56% | 11,298 |
| Sep 21, 2026 | 76.59 | 76.89 | 76.38 | 76.81 | 76.43 | 2.17% | 22,090 |
| Sep 18, 2026 | 75.16 | 75.40 | 74.87 | 75.18 | 74.81 | -1.73% | 17,103 |
| Sep 17, 2026 | 76.48 | 76.59 | 76.43 | 76.50 | 76.12 | 1.45% | 9,527 |
| Sep 16, 2026 | 76.27 | 76.56 | 75.22 | 75.41 | 75.03 | -0.40% | 10,367 |
| Sep 15, 2026 | 76.02 | 76.02 | 75.26 | 75.71 | 75.33 | 0.11% | 16,540 |
| Sep 14, 2026 | 75.31 | 75.91 | 75.00 | 75.63 | 75.25 | -1.13% | 12,837 |
| Sep 11, 2026 | 76.85 | 76.85 | 76.04 | 76.49 | 76.11 | 1.91% | 8,249 |
| Sep 10, 2026 | 74.91 | 75.63 | 74.91 | 75.06 | 74.69 | -1.48% | 11,452 |
| Sep 9, 2026 | 75.75 | 76.39 | 75.62 | 76.19 | 75.81 | -0.89% | 10,179 |
| Sep 8, 2026 | 77.38 | 77.49 | 76.88 | 76.88 | 76.49 | -0.74% | 9,423 |
| Sep 4, 2026 | 77.34 | 77.66 | 77.31 | 77.45 | 77.06 | -0.59% | 24,989 |
| Sep 3, 2026 | 77.25 | 77.92 | 77.25 | 77.91 | 77.52 | 2.69% | 8,254 |
| Sep 2, 2026 | 75.85 | 76.03 | 75.65 | 75.87 | 75.49 | 0.97% | 14,114 |
| Sep 1, 2026 | 76.07 | 76.36 | 75.03 | 75.14 | 74.77 | -1.00% | 25,850 |
| Aug 31, 2026 | 76.63 | 76.63 | 75.79 | 75.90 | 75.52 | -0.73% | 10,258 |
| Aug 28, 2026 | 77.23 | 77.24 | 76.37 | 76.46 | 76.08 | -0.27% | 9,535 |