KBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	36.10	37.50	34.72	34.72	34.72	-4.19%	16,895,683
May 20, 2026	36.07	36.97	35.50	36.24	36.24	-0.60%	13,590,971
May 19, 2026	33.33	36.60	33.15	36.46	36.46	8.67%	18,835,105
May 18, 2026	32.18	34.27	31.66	33.55	33.55	4.52%	19,320,794
May 15, 2026	32.00	33.25	31.90	32.10	32.10	0.47%	19,654,260
May 14, 2026	30.99	33.33	30.21	31.95	31.95	3.73%	24,549,160
May 13, 2026	29.18	31.06	28.60	30.80	30.80	6.28%	17,747,180
May 12, 2026	28.43	29.25	27.72	28.98	28.98	1.90%	12,856,870
May 11, 2026	24.91	28.50	24.91	28.44	28.44	13.26%	16,481,520
May 8, 2026	25.33	25.45	24.69	25.11	25.11	-1.34%	6,377,803
May 7, 2026	25.02	25.78	25.02	25.45	25.45	1.72%	5,562,339
May 6, 2026	24.78	25.19	24.65	25.02	25.02	0.93%	5,590,600
Apr 30, 2026	24.70	24.95	24.51	24.79	24.79	-0.48%	3,998,436
Apr 29, 2026	24.17	25.26	24.15	24.91	24.91	2.01%	5,227,358
Apr 28, 2026	24.86	25.76	24.21	24.42	24.42	-1.77%	4,881,396
Apr 27, 2026	23.40	25.01	23.33	24.86	24.86	6.15%	7,426,025
Apr 24, 2026	23.60	23.69	22.98	23.42	23.42	-1.06%	4,862,414
Apr 23, 2026	24.24	24.26	23.53	23.67	23.67	-1.99%	4,661,273
Apr 22, 2026	24.28	24.65	23.98	24.15	24.15	-0.25%	3,675,984
Apr 21, 2026	24.26	24.80	24.03	24.21	24.21	0.62%	4,662,597
Apr 20, 2026	23.70	24.18	23.62	24.06	24.06	0.88%	3,150,674
Apr 17, 2026	23.42	24.08	23.33	23.85	23.85	1.15%	3,172,461
Apr 16, 2026	23.56	23.74	23.26	23.58	23.58	1.20%	2,967,291
Apr 15, 2026	23.50	23.65	23.21	23.30	23.30	-0.60%	2,648,798
Apr 14, 2026	23.24	23.47	23.07	23.44	23.44	1.43%	3,163,460
Apr 13, 2026	22.66	23.38	22.53	23.11	23.11	1.49%	3,276,117
Apr 10, 2026	22.63	23.20	22.57	22.77	22.77	1.29%	3,040,369
Apr 9, 2026	22.80	22.80	22.26	22.48	22.48	-1.71%	2,842,831
Apr 8, 2026	22.35	22.91	22.35	22.87	22.87	4.67%	3,903,626
Apr 7, 2026	21.49	22.08	21.10	21.85	21.85	3.07%	3,624,542
Apr 3, 2026	22.02	22.10	21.13	21.20	21.20	-3.64%	3,806,788
Apr 2, 2026	23.00	23.01	21.81	22.00	22.00	-4.39%	4,360,110
Apr 1, 2026	22.68	23.03	22.47	23.01	23.01	3.51%	4,032,502
Mar 31, 2026	23.03	23.33	22.19	22.23	22.23	-3.72%	3,713,073
Mar 30, 2026	23.70	23.78	22.80	23.09	23.09	-3.15%	4,712,229
Mar 27, 2026	23.00	24.05	22.86	23.84	23.84	2.19%	3,634,458
Mar 26, 2026	23.96	24.10	23.19	23.33	23.33	-2.18%	3,042,875
Mar 25, 2026	23.69	24.26	23.69	23.85	23.85	0.46%	3,983,813
Mar 24, 2026	23.56	23.89	22.52	23.74	23.74	1.93%	4,766,387
Mar 23, 2026	24.20	24.76	23.18	23.29	23.29	-5.52%	6,258,217
Mar 20, 2026	25.31	26.15	24.63	24.65	24.65	-2.41%	8,211,570
Mar 19, 2026	25.30	25.60	25.01	25.26	25.26	-1.29%	3,009,728
Mar 18, 2026	25.61	25.86	25.17	25.59	25.59	0.12%	3,037,386
Mar 17, 2026	26.30	26.89	25.52	25.56	25.56	-3.29%	3,859,041
Mar 16, 2026	26.60	26.97	26.26	26.43	26.43	-0.94%	4,145,348
Mar 13, 2026	26.49	27.42	26.47	26.68	26.68	-0.26%	4,267,643
Mar 12, 2026	26.35	26.85	26.25	26.75	26.75	1.56%	3,961,564
Mar 11, 2026	26.27	26.88	26.10	26.34	26.34	0.69%	4,165,289
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