KBC Group NV (KBCSY)
OTCMKTS · Delayed Price · Currency is USD
67.36
-0.41 (-0.60%)
At close: Oct 16, 2026
KBCSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 68.12 | 68.25 | 67.24 | 67.36 | 67.36 | -0.60% | 17,148 |
| Oct 15, 2026 | 67.57 | 67.79 | 67.16 | 67.77 | 67.77 | 0.36% | 25,445 |
| Oct 14, 2026 | 67.45 | 67.53 | 67.09 | 67.53 | 67.53 | -0.72% | 25,145 |
| Oct 13, 2026 | 68.31 | 68.31 | 67.60 | 68.02 | 68.02 | 0.44% | 20,801 |
| Oct 12, 2026 | 68.02 | 68.08 | 67.61 | 67.72 | 67.72 | -1.23% | 26,206 |
| Oct 9, 2026 | 68.20 | 68.56 | 67.87 | 68.56 | 68.56 | 0.22% | 21,294 |
| Oct 8, 2026 | 67.69 | 68.48 | 67.52 | 68.41 | 68.41 | -0.71% | 26,107 |
| Oct 7, 2026 | 68.34 | 69.16 | 68.23 | 68.90 | 68.90 | -2.83% | 27,881 |
| Oct 6, 2026 | 70.70 | 71.23 | 70.55 | 70.91 | 70.91 | 1.14% | 19,475 |
| Oct 5, 2026 | 69.47 | 70.32 | 69.15 | 70.11 | 70.11 | -0.57% | 22,300 |
| Oct 2, 2026 | 69.89 | 70.56 | 69.79 | 70.51 | 70.51 | -0.41% | 22,066 |
| Oct 1, 2026 | 71.85 | 71.91 | 70.51 | 70.80 | 70.80 | -3.73% | 28,303 |
| Sep 30, 2026 | 74.40 | 74.47 | 73.48 | 73.54 | 73.54 | -1.32% | 14,746 |
| Sep 29, 2026 | 74.80 | 74.80 | 74.00 | 74.52 | 74.52 | -0.56% | 15,832 |
| Sep 28, 2026 | 74.94 | 75.28 | 74.50 | 74.94 | 74.94 | -1.30% | 17,661 |
| Sep 25, 2026 | 75.43 | 75.97 | 75.29 | 75.93 | 75.93 | 1.92% | 8,433 |
| Sep 24, 2026 | 74.63 | 74.97 | 73.94 | 74.50 | 74.50 | -0.29% | 15,419 |
| Sep 23, 2026 | 75.83 | 75.95 | 74.66 | 74.72 | 74.72 | -2.17% | 17,890 |
| Sep 22, 2026 | 76.90 | 76.90 | 76.05 | 76.38 | 76.38 | -0.56% | 11,298 |
| Sep 21, 2026 | 76.59 | 76.89 | 76.38 | 76.81 | 76.81 | 2.17% | 22,090 |
| Sep 18, 2026 | 75.16 | 75.40 | 74.87 | 75.18 | 75.18 | -1.73% | 17,103 |
| Sep 17, 2026 | 76.48 | 76.59 | 76.43 | 76.50 | 76.50 | 1.45% | 9,527 |
| Sep 16, 2026 | 76.27 | 76.56 | 75.22 | 75.41 | 75.41 | -0.40% | 10,367 |
| Sep 15, 2026 | 76.02 | 76.02 | 75.26 | 75.71 | 75.71 | 0.11% | 16,540 |
| Sep 14, 2026 | 75.31 | 75.91 | 75.00 | 75.63 | 75.63 | -1.13% | 12,837 |
| Sep 11, 2026 | 76.85 | 76.85 | 76.04 | 76.49 | 76.49 | 1.91% | 8,249 |
| Sep 10, 2026 | 74.91 | 75.63 | 74.91 | 75.06 | 75.06 | -1.48% | 11,452 |
| Sep 9, 2026 | 75.75 | 76.39 | 75.62 | 76.19 | 76.19 | -0.89% | 10,179 |
| Sep 8, 2026 | 77.38 | 77.49 | 76.88 | 76.88 | 76.88 | -0.74% | 9,423 |
| Sep 4, 2026 | 77.34 | 77.66 | 77.31 | 77.45 | 77.45 | -0.59% | 24,989 |
| Sep 3, 2026 | 77.25 | 77.92 | 77.25 | 77.91 | 77.91 | 2.69% | 8,254 |
| Sep 2, 2026 | 75.85 | 76.03 | 75.65 | 75.87 | 75.87 | 0.97% | 14,114 |
| Sep 1, 2026 | 76.07 | 76.36 | 75.03 | 75.14 | 75.14 | -1.00% | 25,850 |
| Aug 31, 2026 | 76.63 | 76.63 | 75.79 | 75.90 | 75.90 | -0.73% | 10,258 |
| Aug 28, 2026 | 77.23 | 77.24 | 76.37 | 76.46 | 76.46 | -0.27% | 9,535 |
| Aug 27, 2026 | 76.86 | 76.86 | 76.34 | 76.67 | 76.67 | -1.31% | 41,879 |
| Aug 26, 2026 | 77.81 | 78.02 | 77.51 | 77.69 | 77.69 | 0.17% | 10,790 |
| Aug 25, 2026 | 77.71 | 77.71 | 77.28 | 77.56 | 77.56 | 0.40% | 8,429 |
| Aug 24, 2026 | 77.24 | 77.35 | 77.11 | 77.25 | 77.25 | 1.19% | 8,899 |
| Aug 21, 2026 | 76.46 | 76.63 | 76.15 | 76.34 | 76.34 | 1.53% | 10,030 |
| Aug 20, 2026 | 75.50 | 75.73 | 75.19 | 75.19 | 75.19 | -0.04% | 18,763 |
| Aug 19, 2026 | 75.75 | 75.75 | 74.93 | 75.22 | 75.22 | -0.03% | 13,652 |
| Aug 18, 2026 | 75.69 | 75.79 | 75.03 | 75.24 | 75.24 | -0.41% | 8,229 |
| Aug 17, 2026 | 76.06 | 76.15 | 75.41 | 75.55 | 75.55 | -0.47% | 62,970 |
| Aug 14, 2026 | 75.48 | 76.22 | 75.48 | 75.91 | 75.91 | 0.85% | 12,983 |
| Aug 13, 2026 | 75.26 | 75.36 | 74.85 | 75.27 | 75.27 | 0.93% | 9,948 |
| Aug 12, 2026 | 74.44 | 74.79 | 74.08 | 74.58 | 74.58 | 1.56% | 23,217 |
| Aug 11, 2026 | 73.37 | 73.61 | 72.91 | 73.44 | 73.44 | 0.30% | 11,725 |
| Aug 10, 2026 | 73.28 | 73.57 | 73.13 | 73.22 | 73.22 | -1.15% | 14,331 |
| Aug 7, 2026 | 73.94 | 74.13 | 73.27 | 74.07 | 74.07 | 1.19% | 16,360 |