KBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,197,760
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%	13,168,570
Jul 22, 2026	28.45	29.25	27.02	27.53	27.53	-3.67%	16,454,240
Jul 21, 2026	27.00	28.65	24.00	28.58	28.58	5.73%	21,005,340
Jul 20, 2026	32.20	32.50	26.31	27.03	27.03	-13.53%	21,000,670
Jul 17, 2026	35.57	35.69	30.61	31.26	31.26	-11.49%	18,067,665
Jul 16, 2026	37.40	38.54	35.07	35.32	35.32	-7.35%	12,597,660
Jul 15, 2026	40.98	41.70	38.02	38.12	38.12	-5.97%	12,665,014
Jul 14, 2026	40.50	40.88	38.30	40.54	40.54	1.71%	10,468,383
Jul 13, 2026	43.50	44.29	39.77	39.86	39.86	-10.43%	14,323,510
Jul 10, 2026	45.00	46.74	44.30	44.50	44.50	-2.20%	15,933,800
Jul 9, 2026	42.47	45.59	42.40	45.50	45.50	7.87%	20,679,880
Jul 8, 2026	43.66	43.94	40.80	42.18	42.18	-2.70%	14,247,103
Jul 7, 2026	46.93	47.93	42.92	43.35	43.35	-8.76%	20,945,900
Jul 6, 2026	48.84	49.76	45.92	47.51	47.51	-2.22%	20,060,444
Jul 3, 2026	48.18	50.86	45.70	48.59	48.59	1.93%	21,923,031
Jul 2, 2026	49.00	51.05	47.20	47.67	47.67	-4.81%	18,181,115
Jul 1, 2026	50.50	52.50	48.38	50.08	50.08	1.27%	24,299,148
Jun 30, 2026	48.23	50.00	47.46	49.45	49.45	1.52%	19,006,871
Jun 29, 2026	50.70	54.81	47.72	48.71	48.71	-3.98%	25,178,692
Jun 26, 2026	54.08	54.20	50.20	50.73	50.73	-6.61%	17,726,163
Jun 25, 2026	55.38	57.44	52.58	54.32	54.32	-4.40%	24,039,304
Jun 24, 2026	55.64	57.80	53.46	56.82	56.82	-0.73%	31,649,181
Jun 23, 2026	60.80	61.28	55.55	57.24	57.24	-7.74%	28,161,268
Jun 22, 2026	64.41	66.00	59.91	62.04	62.04	3.83%	51,684,278
Jun 18, 2026	52.27	59.75	52.27	59.75	59.75	20.00%	30,520,430
Jun 17, 2026	40.00	49.79	40.00	49.79	49.79	20.00%	34,678,980
Jun 16, 2026	39.92	41.49	39.20	41.49	41.49	5.38%	24,621,220
Jun 15, 2026	34.50	39.80	34.34	39.37	39.37	16.14%	25,262,250
Jun 12, 2026	35.20	38.55	33.90	33.90	33.90	-1.99%	26,056,491
Jun 11, 2026	32.53	35.98	32.01	34.59	34.59	5.75%	20,874,202
Jun 10, 2026	33.03	33.19	32.01	32.71	32.71	-3.14%	10,398,506
Jun 9, 2026	32.60	34.00	31.76	33.77	33.77	5.66%	13,656,231
Jun 8, 2026	32.50	33.60	31.35	31.96	31.96	-6.77%	12,661,338
Jun 5, 2026	33.20	35.28	32.79	34.28	34.28	0.82%	17,142,001