KBC Group NV (VIE:KBC)
Austria · Delayed Price · Currency is EUR 121.05
-1.45 (-1.18%)
At close: Oct 8, 2026
VIE:KBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 120.85 | 121.05 | 119.85 | 121.05 | 121.05 | -1.18% | - |
| Oct 7, 2026 | 125.90 | 125.90 | 122.50 | 122.50 | 122.50 | -2.58% | - |
| Oct 6, 2026 | 125.30 | 126.05 | 125.30 | 125.75 | 125.75 | 1.29% | - |
| Oct 5, 2026 | 124.80 | 124.80 | 124.05 | 124.15 | 124.15 | 0.04% | - |
| Oct 2, 2026 | 125.45 | 125.80 | 123.75 | 124.10 | 124.10 | -2.74% | - |
| Oct 1, 2026 | 128.80 | 128.80 | 127.35 | 127.60 | 127.60 | -2.63% | 150 |
| Sep 30, 2026 | 132.15 | 132.20 | 131.05 | 131.05 | 131.05 | -0.61% | - |
| Sep 29, 2026 | 132.80 | 133.05 | 131.85 | 131.85 | 131.85 | -0.08% | - |
| Sep 28, 2026 | 131.40 | 132.15 | 131.40 | 131.95 | 131.95 | -0.38% | - |
| Sep 25, 2026 | 132.70 | 132.80 | 132.45 | 132.45 | 132.45 | 0.72% | - |
| Sep 24, 2026 | 130.60 | 131.50 | 130.60 | 131.50 | 131.50 | -1.09% | - |
| Sep 23, 2026 | 133.65 | 133.65 | 132.95 | 132.95 | 132.95 | -1.08% | - |
| Sep 22, 2026 | 133.45 | 134.55 | 133.45 | 134.40 | 134.40 | 0.64% | - |
| Sep 21, 2026 | 132.25 | 133.55 | 132.25 | 133.55 | 133.55 | 1.79% | - |
| Sep 18, 2026 | 133.15 | 133.15 | 131.20 | 131.20 | 131.20 | -1.58% | - |
| Sep 17, 2026 | 132.60 | 133.30 | 132.60 | 133.30 | 133.30 | 0.72% | - |
| Sep 16, 2026 | 132.40 | 132.40 | 132.30 | 132.35 | 132.35 | 0.46% | - |
| Sep 15, 2026 | 129.75 | 131.75 | 129.75 | 131.75 | 131.75 | 0.61% | - |
| Sep 14, 2026 | 131.15 | 131.15 | 130.95 | 130.95 | 130.95 | -1.13% | - |
| Sep 11, 2026 | 131.05 | 132.45 | 131.05 | 132.45 | 132.45 | 2.24% | - |
| Sep 10, 2026 | 131.40 | 131.40 | 129.55 | 129.55 | 129.55 | -0.69% | - |
| Sep 9, 2026 | 132.25 | 132.25 | 129.75 | 130.45 | 130.45 | -2.10% | - |
| Sep 8, 2026 | 134.00 | 134.00 | 132.35 | 133.25 | 133.25 | -0.56% | - |
| Sep 7, 2026 | 133.20 | 134.00 | 133.05 | 134.00 | 134.00 | 0.45% | - |
| Sep 4, 2026 | 133.40 | 133.40 | 133.10 | 133.40 | 133.40 | 0.30% | - |
| Sep 3, 2026 | 131.35 | 133.00 | 131.35 | 133.00 | 133.00 | 1.41% | - |
| Sep 2, 2026 | 131.85 | 131.85 | 131.05 | 131.15 | 131.15 | -0.08% | - |
| Sep 1, 2026 | 131.20 | 131.25 | 129.90 | 131.25 | 131.25 | -0.68% | - |
| Aug 31, 2026 | 132.65 | 132.75 | 132.15 | 132.15 | 132.15 | -0.41% | - |
| Aug 28, 2026 | 132.90 | 132.90 | 132.55 | 132.70 | 132.70 | 0.23% | - |
| 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% | - |