KBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	26.79	27.80	26.67	27.05	27.05	-3.91%	7,236,792
Nov 5, 2026	26.88	28.95	26.78	28.15	28.15	4.14%	10,282,211
Nov 4, 2026	25.48	27.38	24.85	27.03	27.03	6.75%	10,736,993
Nov 3, 2026	25.05	26.65	25.03	25.32	25.32	-0.94%	7,760,621
Nov 2, 2026	24.72	25.65	24.00	25.56	25.56	5.14%	8,173,012
Oct 30, 2026	25.78	26.39	24.31	24.31	24.31	-6.86%	7,888,061
Oct 29, 2026	27.30	27.93	26.01	26.10	26.10	-3.33%	6,584,763
Oct 28, 2026	26.00	27.40	25.71	27.00	27.00	4.69%	6,586,150
Oct 27, 2026	27.10	27.44	25.70	25.79	25.79	-3.80%	5,516,494
Oct 26, 2026	28.00	28.10	26.66	26.81	26.81	-5.00%	8,314,942
Oct 23, 2026	27.18	28.30	25.29	28.22	28.22	1.66%	12,776,556
Oct 22, 2026	28.28	28.85	27.76	27.76	27.76	-1.56%	9,604,288
Oct 21, 2026	28.20	28.73	27.70	28.20	28.20	0.71%	7,834,016
Oct 20, 2026	26.94	28.79	26.45	28.00	28.00	4.05%	11,859,453
Oct 19, 2026	27.28	27.57	25.50	26.91	26.91	-3.89%	12,624,265
Oct 16, 2026	26.97	28.08	26.16	28.00	28.00	5.86%	12,298,090
Oct 15, 2026	26.00	27.08	26.00	26.45	26.45	-4.37%	8,562,145
Oct 14, 2026	28.85	29.12	27.66	27.66	27.66	-4.65%	7,068,897
Oct 13, 2026	28.01	29.52	26.83	29.01	29.01	-0.58%	11,234,501
Oct 12, 2026	28.39	30.66	28.00	29.18	29.18	1.78%	12,554,690
Oct 9, 2026	29.68	29.68	27.06	28.67	28.67	-4.34%	13,581,198
Oct 8, 2026	32.30	32.96	29.60	29.97	29.97	-6.87%	10,876,994
Sep 30, 2026	34.00	34.20	32.16	32.18	32.18	-3.77%	8,531,255
Sep 29, 2026	33.00	33.99	32.53	33.44	33.44	1.33%	7,231,655
Sep 28, 2026	36.00	36.89	32.78	33.00	33.00	-9.66%	17,129,844
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%	11,984,653
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