KBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	25.66	26.18	25.65	26.16	26.16	2.55%	4,058,757
Mar 9, 2026	25.46	25.70	24.86	25.51	25.51	-1.05%	3,929,324
Mar 6, 2026	25.44	26.03	25.29	25.78	25.78	1.34%	3,167,525
Mar 5, 2026	25.98	26.40	25.36	25.44	25.44	0.16%	4,598,744
Mar 4, 2026	25.99	26.44	25.12	25.40	25.40	-3.46%	6,259,616
Mar 3, 2026	27.37	28.20	26.21	26.31	26.31	-3.87%	6,101,277
Mar 2, 2026	28.02	28.59	27.27	27.37	27.37	-3.83%	4,580,547
Feb 27, 2026	27.90	28.59	27.90	28.46	28.46	1.10%	3,202,914
Feb 26, 2026	28.38	28.40	27.87	28.15	28.15	-0.81%	3,563,183
Feb 25, 2026	27.93	28.47	27.76	28.38	28.38	1.39%	3,530,751
Feb 24, 2026	28.30	28.58	27.82	27.99	27.99	-	3,460,158
Feb 13, 2026	28.45	28.73	27.98	27.99	27.99	-2.44%	3,347,033
Feb 12, 2026	28.30	29.00	28.02	28.69	28.69	1.27%	4,272,385
Feb 11, 2026	28.50	28.98	28.33	28.33	28.33	-1.39%	3,517,737
Feb 10, 2026	29.16	29.39	28.55	28.73	28.73	-2.41%	6,007,255
Feb 9, 2026	27.58	30.35	27.48	29.44	29.44	8.63%	12,387,290
Feb 6, 2026	26.65	27.60	26.18	27.10	27.10	1.50%	5,798,083
Feb 5, 2026	28.38	28.38	26.62	26.70	26.70	-6.71%	9,664,302
Feb 4, 2026	28.22	29.05	27.96	28.62	28.62	1.42%	6,858,300
Feb 3, 2026	27.50	28.38	27.20	28.22	28.22	4.13%	4,533,533
Feb 2, 2026	28.50	28.69	27.10	27.10	27.10	-4.51%	6,412,671
Jan 30, 2026	28.70	29.17	27.44	28.38	28.38	-2.37%	7,107,844
Jan 29, 2026	29.63	30.23	28.91	29.07	29.07	-1.89%	5,873,704
Jan 28, 2026	30.46	30.51	29.00	29.63	29.63	-2.88%	5,156,030
Jan 27, 2026	30.35	30.88	28.33	30.51	30.51	1.03%	11,731,480
Jan 26, 2026	32.70	32.70	30.03	30.20	30.20	-5.89%	10,752,040
Jan 23, 2026	29.95	32.15	29.92	32.09	32.09	7.25%	12,259,990
Jan 22, 2026	29.10	30.36	28.90	29.92	29.92	2.96%	6,227,566
Jan 21, 2026	28.66	29.18	28.43	29.06	29.06	0.90%	4,217,588
Jan 20, 2026	30.80	30.98	28.60	28.80	28.80	-5.97%	9,571,392
Jan 19, 2026	30.00	32.57	29.54	30.63	30.63	-1.67%	9,588,572
Jan 16, 2026	30.80	31.24	30.42	31.15	31.15	1.47%	4,523,623
Jan 15, 2026	30.39	30.91	30.28	30.70	30.70	-0.42%	3,748,600
Jan 14, 2026	31.37	31.88	30.31	30.83	30.83	-1.78%	7,172,599
Jan 13, 2026	31.90	32.51	30.90	31.39	31.39	-1.48%	7,502,523
Jan 12, 2026	31.50	32.31	31.50	31.86	31.86	-0.28%	7,284,264
Jan 9, 2026	30.90	33.60	30.62	31.95	31.95	4.34%	11,903,930
Jan 8, 2026	30.36	30.96	30.18	30.62	30.62	0.56%	4,059,038
Jan 7, 2026	30.47	30.62	30.07	30.45	30.45	-0.16%	3,405,399
Jan 6, 2026	29.94	30.66	29.85	30.50	30.50	1.97%	4,434,264
Jan 5, 2026	29.40	30.02	29.36	29.91	29.91	1.87%	2,580,042
Dec 31, 2025	29.92	30.14	29.10	29.36	29.36	-1.81%	3,050,414
Dec 30, 2025	30.00	30.30	29.65	29.90	29.90	-0.96%	2,726,002
Dec 29, 2025	30.22	30.68	29.88	30.19	30.19	0.67%	3,511,191
Dec 26, 2025	29.88	30.30	29.75	29.99	29.99	0.37%	3,530,683
Dec 25, 2025	29.29	30.45	28.93	29.88	29.88	3.50%	5,456,303
Dec 24, 2025	27.88	29.09	27.81	28.87	28.87	3.59%	3,542,249
Dec 23, 2025	28.07	28.31	27.72	27.87	27.87	-0.46%	2,365,630
Dec 22, 2025	28.43	28.52	27.95	28.00	28.00	-1.16%	2,837,758
Dec 19, 2025	28.04	28.65	27.90	28.33	28.33	1.03%	2,152,257