KBC Group NV (VIE:KBC)
Austria · Delayed Price · Currency is EUR 106.90
-2.35 (-2.15%)
At close: Apr 2, 2026
VIE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 107.85 | 107.90 | 106.90 | 106.90 | 106.90 | -2.15% | - |
| Apr 1, 2026 | 108.50 | 109.25 | 108.50 | 109.25 | 109.25 | 4.10% | 97 |
| Mar 31, 2026 | 104.00 | 104.95 | 104.00 | 104.95 | 104.95 | 1.75% | 179 |
| Mar 30, 2026 | 102.80 | 103.30 | 102.80 | 103.15 | 103.15 | -0.05% | 90 |
| Mar 27, 2026 | 103.85 | 103.85 | 102.70 | 103.20 | 103.20 | -1.05% | - |
| Mar 26, 2026 | 105.00 | 105.00 | 103.90 | 104.30 | 104.30 | -1.09% | - |
| Mar 25, 2026 | 105.65 | 105.95 | 105.45 | 105.45 | 105.45 | 2.63% | - |
| Mar 24, 2026 | 104.35 | 104.35 | 102.75 | 102.75 | 102.75 | -2.42% | - |
| Mar 23, 2026 | 100.75 | 105.30 | 100.05 | 105.30 | 105.30 | 1.99% | 255 |
| Mar 20, 2026 | 107.00 | 107.00 | 103.25 | 103.25 | 103.25 | -1.29% | 90 |
| Mar 19, 2026 | 107.05 | 107.10 | 104.60 | 104.60 | 104.60 | -2.79% | - |
| Mar 18, 2026 | 107.85 | 108.65 | 107.60 | 107.60 | 107.60 | 0.09% | - |
| Mar 17, 2026 | 106.05 | 107.50 | 106.05 | 107.50 | 107.50 | 0.84% | - |
| Mar 16, 2026 | 105.25 | 106.60 | 105.25 | 106.60 | 106.60 | -0.65% | - |
| Mar 13, 2026 | 106.40 | 107.30 | 106.40 | 107.30 | 107.30 | -1.11% | - |
| Mar 12, 2026 | 110.20 | 110.20 | 108.05 | 108.50 | 108.50 | -1.81% | - |
| Mar 11, 2026 | 110.20 | 110.50 | 110.00 | 110.50 | 110.50 | -0.45% | - |
| Mar 10, 2026 | 111.55 | 111.55 | 110.95 | 111.00 | 111.00 | 3.40% | - |
| Mar 9, 2026 | 106.60 | 107.40 | 106.55 | 107.35 | 107.35 | -0.97% | 180 |
| Mar 6, 2026 | 110.20 | 110.20 | 108.40 | 108.40 | 108.40 | -2.08% | - |
| Mar 5, 2026 | 110.55 | 111.85 | 110.55 | 110.70 | 110.70 | -0.98% | - |
| Mar 4, 2026 | 109.55 | 111.80 | 109.55 | 111.80 | 111.80 | 2.29% | - |
| Mar 3, 2026 | 111.00 | 111.00 | 109.30 | 109.30 | 109.30 | -2.80% | - |
| Mar 2, 2026 | 111.05 | 112.90 | 111.05 | 112.45 | 112.45 | -2.30% | - |
| Feb 27, 2026 | 114.70 | 115.45 | 114.70 | 115.10 | 115.10 | 0.79% | - |
| Feb 26, 2026 | 114.20 | 114.20 | 113.70 | 114.20 | 114.20 | 0.66% | - |
| Feb 25, 2026 | 114.70 | 114.70 | 113.45 | 113.45 | 113.45 | -0.40% | - |
| Feb 24, 2026 | 114.60 | 114.60 | 113.15 | 113.90 | 113.90 | -4.65% | - |
| Feb 23, 2026 | 117.60 | 119.45 | 117.60 | 119.45 | 119.45 | 2.58% | - |
| Feb 20, 2026 | 115.75 | 116.75 | 115.75 | 116.45 | 116.45 | 0.65% | - |
| Feb 19, 2026 | 117.35 | 117.35 | 115.70 | 115.70 | 115.70 | -1.36% | - |
| Feb 18, 2026 | 116.80 | 117.30 | 116.80 | 117.30 | 117.30 | 2.04% | - |
| Feb 17, 2026 | 114.85 | 115.55 | 114.85 | 114.95 | 114.95 | 0.13% | - |
| Feb 16, 2026 | 114.80 | 114.95 | 114.80 | 114.80 | 114.80 | 0.66% | 30 |
| Feb 13, 2026 | 115.50 | 116.50 | 114.05 | 114.05 | 114.05 | -1.55% | - |
| Feb 12, 2026 | 124.55 | 124.55 | 115.85 | 115.85 | 115.85 | -4.96% | 250 |
| Feb 11, 2026 | 121.85 | 121.90 | 119.55 | 121.90 | 121.90 | 0.41% | - |
| Feb 10, 2026 | 122.30 | 122.30 | 121.40 | 121.40 | 121.40 | 0.62% | - |
| Feb 9, 2026 | 120.65 | 121.15 | 120.65 | 120.65 | 120.65 | 0.29% | - |
| Feb 6, 2026 | 119.35 | 120.30 | 119.35 | 120.30 | 120.30 | 0.80% | - |
| Feb 5, 2026 | 120.80 | 120.90 | 119.35 | 119.35 | 119.35 | -1.97% | - |
| Feb 4, 2026 | 122.50 | 122.50 | 121.75 | 121.75 | 121.75 | -0.16% | - |
| Feb 3, 2026 | 123.45 | 123.45 | 121.95 | 121.95 | 121.95 | 0.41% | - |
| Feb 2, 2026 | 118.20 | 121.45 | 118.20 | 121.45 | 121.45 | 2.40% | - |
| Jan 30, 2026 | 119.25 | 119.70 | 118.60 | 118.60 | 118.60 | -0.67% | - |
| Jan 29, 2026 | 117.80 | 119.40 | 117.80 | 119.40 | 119.40 | 0.80% | - |
| Jan 28, 2026 | 118.75 | 118.75 | 118.25 | 118.45 | 118.45 | -0.25% | - |
| Jan 27, 2026 | 117.15 | 118.75 | 117.15 | 118.75 | 118.75 | 2.37% | - |
| Jan 26, 2026 | 115.65 | 116.40 | 115.65 | 116.00 | 116.00 | 0.17% | - |
| Jan 23, 2026 | 116.85 | 117.60 | 115.80 | 115.80 | 115.80 | -0.77% | - |