KBC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	29.99	34.43	29.99	34.00	34.00	11.59%	18,613,724
Jun 3, 2026	30.60	32.16	30.05	30.47	30.47	-0.13%	9,077,116
Jun 2, 2026	29.65	31.33	29.51	30.51	30.51	1.50%	9,304,921
Jun 1, 2026	31.13	31.59	29.90	30.06	30.06	-3.68%	9,689,690
May 29, 2026	33.88	34.70	30.98	31.21	31.21	-7.91%	13,495,180
May 28, 2026	32.68	34.29	31.85	33.89	33.89	3.29%	12,148,966
May 27, 2026	33.00	33.96	32.70	32.81	32.81	-2.09%	9,387,532
May 26, 2026	34.13	35.94	32.88	33.51	33.51	-2.79%	13,514,209
May 25, 2026	35.00	35.67	33.50	34.47	34.47	-0.43%	11,551,430
May 22, 2026	35.37	35.40	33.78	34.62	34.62	-0.29%	13,401,602
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