KBC Group NV (KBCSY)
OTCMKTS · Delayed Price · Currency is USD
76.88
-0.58 (-0.74%)
Sep 8, 2026, 3:52 PM EST
KBCSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 73.47 | 73.47 | 72.85 | 73.20 | 73.20 | -0.45% | 157,386 |
| Aug 5, 2026 | 73.65 | 73.81 | 73.23 | 73.53 | 73.53 | 1.14% | 154,354 |
| Aug 4, 2026 | 73.10 | 73.29 | 72.70 | 72.70 | 72.70 | 0.10% | 19,778 |
| Aug 3, 2026 | 72.74 | 72.76 | 72.38 | 72.63 | 72.63 | 0.97% | 10,571 |
| Jul 31, 2026 | 71.06 | 72.01 | 71.06 | 71.93 | 71.93 | 1.12% | 16,570 |
| Jul 30, 2026 | 69.58 | 71.13 | 69.58 | 71.13 | 71.13 | 3.48% | 15,744 |
| Jul 29, 2026 | 68.66 | 69.65 | 68.38 | 68.74 | 68.74 | -1.87% | 15,715 |
| Jul 28, 2026 | 68.61 | 70.24 | 68.61 | 70.05 | 70.05 | -0.03% | 10,850 |
| Jul 27, 2026 | 70.03 | 70.07 | 69.60 | 70.07 | 70.07 | 0.65% | 11,405 |
| Jul 24, 2026 | 69.94 | 70.43 | 69.31 | 69.62 | 69.62 | 1.84% | 10,067 |
| Jul 23, 2026 | 68.80 | 68.84 | 68.36 | 68.36 | 68.36 | -2.02% | 11,626 |
| Jul 22, 2026 | 70.00 | 70.24 | 69.69 | 69.77 | 69.77 | 0.19% | 6,911 |
| Jul 21, 2026 | 69.26 | 69.85 | 69.15 | 69.64 | 69.64 | 2.78% | 12,624 |
| Jul 20, 2026 | 68.22 | 68.22 | 67.61 | 67.76 | 67.76 | -1.46% | 11,474 |
| Jul 17, 2026 | 68.17 | 68.86 | 68.16 | 68.76 | 68.76 | -1.14% | 8,900 |
| Jul 16, 2026 | 69.27 | 69.82 | 68.91 | 69.55 | 69.55 | 0.07% | 12,006 |
| Jul 15, 2026 | 69.53 | 69.64 | 68.40 | 69.50 | 69.50 | 0.67% | 54,177 |
| Jul 14, 2026 | 68.42 | 69.44 | 68.42 | 69.04 | 69.04 | 1.29% | 12,331 |
| Jul 13, 2026 | 68.85 | 68.85 | 68.04 | 68.16 | 68.16 | -0.82% | 20,064 |
| Jul 10, 2026 | 68.93 | 68.93 | 68.39 | 68.72 | 68.72 | 1.06% | 10,170 |
| Jul 9, 2026 | 68.48 | 68.58 | 67.87 | 68.00 | 68.00 | 1.01% | 12,492 |
| Jul 8, 2026 | 67.57 | 67.87 | 66.88 | 67.32 | 67.32 | -2.04% | 12,240 |
| Jul 7, 2026 | 69.55 | 69.71 | 68.72 | 68.72 | 68.72 | -0.59% | 8,497 |
| Jul 6, 2026 | 69.08 | 69.55 | 68.43 | 69.13 | 69.13 | -0.39% | 10,863 |
| Jul 2, 2026 | 69.37 | 69.72 | 68.88 | 69.40 | 69.40 | 1.90% | 189,568 |
| Jul 1, 2026 | 68.00 | 68.36 | 67.73 | 68.11 | 68.11 | 0.18% | 13,908 |
| Jun 30, 2026 | 67.58 | 67.99 | 67.57 | 67.99 | 67.99 | 1.10% | 12,184 |
| Jun 29, 2026 | 66.25 | 67.45 | 66.25 | 67.25 | 67.25 | 1.43% | 10,429 |
| Jun 26, 2026 | 66.64 | 67.08 | 66.30 | 66.30 | 66.30 | -0.42% | 13,718 |