KBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	36.00	38.70	36.00	36.53	36.53	0.36%	16,712,830
Sep 23, 2026	35.23	36.88	35.01	36.40	36.40	3.32%	11,812,202
Sep 22, 2026	36.50	36.74	35.12	35.23	35.23	-1.54%	10,800,580
Sep 21, 2026	35.24	36.55	34.75	35.78	35.78	2.02%	10,516,486
Sep 18, 2026	35.81	36.21	34.50	35.07	35.07	-0.99%	12,993,986
Sep 17, 2026	34.23	36.80	34.10	35.42	35.42	2.58%	18,604,928
Sep 16, 2026	32.30	34.98	32.30	34.53	34.53	6.90%	14,179,728
Sep 15, 2026	32.28	33.30	32.20	32.30	32.30	-0.65%	7,332,789
Sep 14, 2026	30.81	33.08	30.21	32.51	32.51	3.67%	8,888,585
Sep 11, 2026	32.01	32.33	30.07	31.36	31.36	-3.57%	10,187,779
Sep 10, 2026	32.48	33.18	32.18	32.52	32.52	-0.40%	6,567,474
Sep 9, 2026	33.53	34.40	32.43	32.65	32.65	-1.18%	8,491,905
Sep 8, 2026	33.99	34.07	32.68	33.04	33.04	-3.05%	9,726,685
Sep 7, 2026	32.18	34.24	31.86	34.08	34.08	7.20%	11,984,650
Sep 4, 2026	34.50	34.74	31.33	31.79	31.79	-5.86%	14,890,972
Sep 3, 2026	34.32	34.50	33.15	33.77	33.77	-0.12%	9,226,395
Sep 2, 2026	34.00	34.36	33.36	33.81	33.81	-2.84%	9,186,090
Sep 1, 2026	36.50	36.66	34.51	34.80	34.80	-4.53%	12,613,873
Aug 31, 2026	34.44	36.57	34.44	36.45	36.45	2.39%	13,339,232
Aug 28, 2026	37.28	37.85	35.51	35.60	35.60	-5.32%	17,525,306
Aug 27, 2026	36.71	38.48	35.47	37.60	37.60	3.10%	21,486,905
Aug 26, 2026	36.00	37.99	36.00	36.47	36.47	1.87%	23,438,465
Aug 25, 2026	36.03	36.79	35.03	35.80	35.80	-2.90%	16,788,024
Aug 24, 2026	39.87	41.50	35.90	36.87	36.87	-7.48%	29,501,485
Aug 21, 2026	34.56	39.88	33.60	39.85	39.85	14.54%	33,554,844
Aug 20, 2026	34.45	36.55	33.18	34.79	34.79	4.01%	21,417,303
Aug 19, 2026	36.13	37.46	33.35	33.45	33.45	-12.82%	30,113,563
Aug 18, 2026	38.10	39.50	37.60	38.37	38.37	-0.34%	24,911,477
Aug 17, 2026	36.84	38.80	36.04	38.50	38.50	4.00%	32,316,142
Aug 14, 2026	32.94	37.88	32.71	37.02	37.02	13.56%	27,622,505
Aug 13, 2026	32.01	34.90	31.86	32.60	32.60	2.03%	22,157,882
Aug 12, 2026	31.60	32.94	31.45	31.95	31.95	-0.62%	18,857,465
Aug 11, 2026	30.68	33.79	30.42	32.15	32.15	3.74%	23,186,028
Aug 10, 2026	30.88	31.46	29.38	30.99	30.99	2.11%	19,108,992
Aug 7, 2026	29.54	30.68	28.09	30.35	30.35	4.80%	22,058,767
Aug 6, 2026	27.76	29.18	27.38	28.96	28.96	3.76%	15,514,250
Aug 5, 2026	26.12	28.22	25.71	27.91	27.91	6.53%	11,966,880
Aug 4, 2026	25.04	26.50	24.88	26.20	26.20	4.80%	10,197,767
Aug 3, 2026	25.08	25.72	24.57	25.00	25.00	-1.15%	9,876,226
Jul 31, 2026	26.60	27.21	25.25	25.29	25.29	2.26%	11,890,924
Jul 30, 2026	26.45	26.49	24.60	24.73	24.73	-5.57%	11,622,976
Jul 29, 2026	26.10	26.80	24.78	26.19	26.19	0.81%	11,195,668
Jul 28, 2026	28.00	28.23	25.72	25.98	25.98	-6.65%	10,275,439
Jul 27, 2026	27.06	27.92	26.22	27.83	27.83	4.35%	10,290,829
Jul 24, 2026	27.46	28.10	26.55	26.67	26.67	-4.20%	9,688,921
Jul 23, 2026	27.78	29.22	27.40	27.84	27.84	1.13%	13,168,573
Jul 22, 2026	28.45	29.25	27.02	27.53	27.53	-3.67%	16,454,244
Jul 21, 2026	27.00	28.65	24.00	28.58	28.58	5.73%	21,005,343
Jul 20, 2026	32.20	32.50	26.31	27.03	27.03	-13.53%	21,000,674
Jul 17, 2026	35.57	35.69	30.61	31.26	31.26	-11.49%	18,067,665