KBC Group NV (VIE:KBC)
Austria · Delayed Price · Currency is EUR 132.70
+0.30 (0.23%)
At close: Aug 28, 2026
VIE:KBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 133.85 | 133.85 | 132.20 | 132.40 | 132.40 | -0.94% | - |
| Aug 26, 2026 | 133.60 | 133.65 | 133.00 | 133.65 | 133.65 | 0.34% | - |
| Aug 25, 2026 | 133.55 | 133.55 | 132.90 | 133.20 | 133.20 | 0.57% | - |
| Aug 24, 2026 | 130.90 | 132.45 | 130.90 | 132.45 | 132.45 | 0.91% | - |
| Aug 21, 2026 | 130.40 | 131.25 | 130.40 | 131.25 | 131.25 | 1.31% | - |
| Aug 20, 2026 | 128.45 | 129.55 | 128.45 | 129.55 | 129.55 | -0.46% | - |
| Aug 19, 2026 | 130.45 | 130.45 | 129.90 | 130.15 | 130.15 | -0.57% | - |
| Aug 18, 2026 | 131.15 | 131.15 | 130.70 | 130.90 | 130.90 | - | - |
| Aug 17, 2026 | 130.85 | 131.95 | 130.85 | 130.90 | 130.90 | 0.27% | 87 |
| Aug 14, 2026 | 129.95 | 130.55 | 129.85 | 130.55 | 130.55 | - | - |
| Aug 13, 2026 | 130.75 | 131.20 | 130.55 | 130.55 | 130.55 | 1.28% | - |
| Aug 12, 2026 | 127.90 | 128.90 | 127.65 | 128.90 | 128.90 | 1.38% | - |
| Aug 11, 2026 | 127.20 | 127.20 | 126.85 | 127.15 | 127.15 | 0.32% | - |
| Aug 10, 2026 | 127.50 | 127.50 | 126.75 | 126.75 | 126.75 | -0.98% | - |
| Aug 7, 2026 | 127.25 | 128.60 | 127.15 | 128.00 | 128.00 | 0.59% | - |
| Aug 6, 2026 | 129.80 | 129.85 | 127.25 | 127.25 | 127.25 | -0.43% | - |
| Aug 5, 2026 | 126.55 | 127.80 | 126.55 | 127.80 | 127.80 | 0.51% | - |
| Aug 4, 2026 | 127.20 | 127.20 | 126.45 | 127.15 | 127.15 | 0.71% | - |
| Aug 3, 2026 | 126.05 | 126.45 | 126.05 | 126.25 | 126.25 | 1.24% | - |
| Jul 31, 2026 | 123.75 | 125.00 | 123.75 | 124.70 | 124.70 | 1.55% | - |
| Jul 30, 2026 | 121.45 | 122.80 | 121.45 | 122.80 | 122.80 | 1.28% | - |
| Jul 29, 2026 | 122.90 | 122.90 | 121.25 | 121.25 | 121.25 | -0.82% | - |
| Jul 28, 2026 | 123.10 | 123.15 | 122.15 | 122.25 | 122.25 | -0.81% | - |
| Jul 27, 2026 | 123.65 | 124.05 | 123.25 | 123.25 | 123.25 | 0.37% | - |
| Jul 24, 2026 | 121.60 | 123.20 | 121.60 | 122.80 | 122.80 | 1.53% | - |
| Jul 23, 2026 | 122.50 | 122.50 | 120.50 | 120.95 | 120.95 | -1.39% | - |
| Jul 22, 2026 | 122.35 | 123.10 | 122.35 | 122.65 | 122.65 | 0.33% | - |
| Jul 21, 2026 | 120.60 | 122.25 | 120.60 | 122.25 | 122.25 | 2.13% | - |
| Jul 20, 2026 | 120.10 | 120.10 | 118.55 | 119.70 | 119.70 | -0.33% | 1 |
| Jul 17, 2026 | 119.90 | 120.55 | 118.80 | 120.10 | 120.10 | -0.91% | 2 |
| Jul 16, 2026 | 121.75 | 121.75 | 121.15 | 121.20 | 121.20 | -0.08% | - |
| Jul 15, 2026 | 121.05 | 121.75 | 121.05 | 121.30 | 121.30 | - | - |
| Jul 14, 2026 | 119.40 | 121.30 | 119.00 | 121.30 | 121.30 | 0.96% | - |
| Jul 13, 2026 | 120.20 | 120.60 | 120.15 | 120.15 | 120.15 | -0.12% | - |
| Jul 10, 2026 | 119.95 | 120.50 | 119.95 | 120.30 | 120.30 | 0.54% | - |
| Jul 9, 2026 | 119.55 | 120.05 | 119.55 | 119.65 | 119.65 | 1.27% | - |
| Jul 8, 2026 | 119.85 | 119.85 | 117.40 | 118.15 | 118.15 | -2.68% | 116 |
| Jul 7, 2026 | 121.85 | 121.90 | 121.40 | 121.40 | 121.40 | -0.08% | - |
| Jul 6, 2026 | 121.00 | 121.50 | 120.70 | 121.50 | 121.50 | 0.41% | - |
| Jul 3, 2026 | 122.10 | 122.10 | 120.75 | 121.00 | 121.00 | -0.45% | - |
| Jul 2, 2026 | 119.95 | 121.55 | 119.95 | 121.55 | 121.55 | 1.25% | - |
| Jul 1, 2026 | 118.70 | 120.05 | 118.70 | 120.05 | 120.05 | 0.97% | - |
| Jun 30, 2026 | 117.95 | 118.90 | 117.95 | 118.90 | 118.90 | 1.41% | - |
| Jun 29, 2026 | 117.10 | 117.25 | 116.90 | 117.25 | 117.25 | -0.21% | - |
| Jun 26, 2026 | 117.55 | 117.70 | 117.20 | 117.50 | 117.50 | -0.38% | - |
| Jun 25, 2026 | 116.85 | 117.95 | 116.80 | 117.95 | 117.95 | 0.90% | - |
| Jun 24, 2026 | 117.85 | 117.85 | 116.90 | 116.90 | 116.90 | -1.72% | - |
| Jun 23, 2026 | 119.50 | 119.50 | 118.45 | 118.95 | 118.95 | -1.78% | - |
| Jun 22, 2026 | 120.15 | 121.10 | 119.80 | 121.10 | 121.10 | 1.13% | - |
| Jun 19, 2026 | 118.90 | 120.10 | 118.90 | 119.75 | 119.75 | 0.46% | 180 |