KBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	28.36	29.10	28.00	28.04	28.04	-1.41%	2,934,558
Dec 17, 2025	27.72	28.51	27.35	28.44	28.44	2.30%	2,649,031
Dec 16, 2025	28.72	28.73	27.60	27.80	27.80	-3.30%	3,485,599
Dec 15, 2025	28.88	29.30	28.70	28.75	28.75	-0.93%	2,025,977
Dec 12, 2025	28.59	29.59	28.50	29.02	29.02	1.40%	2,902,503
Dec 11, 2025	28.90	29.33	28.55	28.62	28.62	-1.11%	2,099,321
Dec 10, 2025	29.27	29.27	28.63	28.94	28.94	-0.75%	1,884,206
Dec 9, 2025	29.10	29.35	28.89	29.16	29.16	-0.14%	1,654,077
Dec 8, 2025	29.08	29.33	28.89	29.20	29.20	1.11%	2,108,607
Dec 5, 2025	27.92	28.94	27.82	28.88	28.88	2.96%	2,475,211
Dec 4, 2025	28.58	28.58	27.78	28.05	28.05	-0.36%	1,680,592
Dec 3, 2025	28.55	28.59	28.05	28.15	28.15	-1.30%	1,959,169
Dec 2, 2025	29.42	29.42	28.50	28.52	28.52	-2.93%	2,491,126
Dec 1, 2025	29.14	29.69	28.98	29.38	29.38	0.82%	3,691,200
Nov 28, 2025	29.16	29.49	28.86	29.14	29.14	0.28%	2,749,077
Nov 27, 2025	28.54	29.49	28.30	29.06	29.06	2.69%	4,054,757
Nov 26, 2025	28.80	28.98	28.20	28.30	28.30	-1.87%	3,032,217
Nov 25, 2025	28.98	29.14	28.66	28.84	28.84	0.14%	2,983,735
Nov 24, 2025	28.76	29.22	28.12	28.80	28.80	0.14%	4,283,681
Nov 21, 2025	28.80	29.16	27.50	28.76	28.76	-1.54%	6,675,583
Nov 20, 2025	29.75	30.20	29.02	29.21	29.21	-1.45%	3,581,897
Nov 19, 2025	30.36	30.76	29.44	29.64	29.64	-2.56%	3,495,059
Nov 18, 2025	31.70	31.89	30.20	30.42	30.42	-4.64%	5,956,018
Nov 17, 2025	32.40	32.56	31.30	31.90	31.90	-0.62%	4,694,166
Nov 14, 2025	31.80	32.97	31.40	32.10	32.10	0.69%	6,170,604
Nov 13, 2025	31.00	32.68	30.91	31.88	31.88	2.84%	6,879,660
Nov 12, 2025	32.09	32.09	30.30	31.00	31.00	-3.43%	7,302,166
Nov 11, 2025	31.22	32.68	31.00	32.10	32.10	3.05%	9,180,935