KBC Group NV (VIE:KBC)
Austria · Delayed Price · Currency is EUR 112.80
-0.50 (-0.44%)
At close: Apr 27, 2026
VIE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 113.10 | 113.35 | 113.10 | 113.35 | - | 0.04% | - |
| Apr 24, 2026 | 113.50 | 113.50 | 113.05 | 113.30 | 113.30 | -1.22% | - |
| Apr 23, 2026 | 114.30 | 114.70 | 113.55 | 114.70 | 114.70 | -1.29% | - |
| Apr 22, 2026 | 117.95 | 117.95 | 116.15 | 116.20 | 116.20 | -2.06% | - |
| Apr 21, 2026 | 118.35 | 119.40 | 118.35 | 118.65 | 118.65 | -0.46% | - |
| Apr 20, 2026 | 118.60 | 119.20 | 118.60 | 119.20 | 119.20 | -0.04% | - |
| Apr 17, 2026 | 116.95 | 119.25 | 116.95 | 119.25 | 119.25 | 1.15% | - |
| Apr 16, 2026 | 118.05 | 118.15 | 117.60 | 117.90 | 117.90 | 0.21% | - |
| Apr 15, 2026 | 117.60 | 117.65 | 117.05 | 117.65 | 117.65 | 0.51% | - |
| Apr 14, 2026 | 116.95 | 117.05 | 116.20 | 117.05 | 117.05 | 1.61% | - |
| Apr 13, 2026 | 114.40 | 115.50 | 114.40 | 115.20 | 115.20 | 0.30% | - |
| Apr 10, 2026 | 113.65 | 114.90 | 113.25 | 114.85 | 114.85 | 1.68% | - |
| Apr 9, 2026 | 114.00 | 114.00 | 112.65 | 112.95 | 112.95 | -2.12% | - |
| Apr 8, 2026 | 114.30 | 115.40 | 114.30 | 115.40 | 115.40 | 6.02% | - |
| Apr 7, 2026 | 108.05 | 110.10 | 108.05 | 108.85 | 108.85 | 1.82% | - |
| 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% | - |