VIE:KBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	114.15	114.15	112.80	113.40	113.40	-1.31%	-
May 29, 2026	113.85	114.90	111.35	114.90	114.90	1.50%	172
May 28, 2026	113.80	113.80	112.90	113.20	113.20	-0.92%	97
May 27, 2026	114.75	114.75	113.95	114.25	114.25	-	-
May 26, 2026	114.75	114.85	113.95	114.25	114.25	-0.44%	-
May 25, 2026	113.45	114.95	113.45	114.75	114.75	1.95%	-
May 22, 2026	111.65	112.60	111.65	112.55	112.55	1.17%	-
May 21, 2026	110.20	111.25	110.20	111.25	111.25	0.63%	97
May 20, 2026	108.35	110.55	108.35	110.55	110.55	1.33%	97
May 19, 2026	109.25	109.40	109.10	109.10	109.10	0.46%	-
May 18, 2026	107.65	109.20	107.65	108.60	108.60	-1.07%	194
May 15, 2026	112.80	112.95	112.65	112.65	109.78	-0.97%	-
May 14, 2026	114.05	114.05	113.75	113.75	110.85	1.38%	-
May 13, 2026	113.45	113.45	112.20	112.20	109.34	0.36%	-
May 12, 2026	111.75	112.45	111.75	111.80	108.95	-4.16%	-
May 11, 2026	114.75	116.65	114.75	116.65	113.68	1.30%	-
May 8, 2026	114.30	115.35	114.30	115.15	112.22	-1.37%	-
May 7, 2026	116.85	117.25	116.60	116.75	113.78	0.43%	172
May 6, 2026	116.25	116.90	116.25	116.25	113.29	3.75%	-
May 5, 2026	110.60	112.65	110.60	112.05	109.20	0.40%	-
May 4, 2026	113.45	113.45	111.60	111.60	108.76	-0.62%	-
Apr 30, 2026	112.50	112.50	111.45	112.30	109.44	-1.49%	-
Apr 29, 2026	113.65	114.00	113.50	114.00	111.10	1.15%	-
Apr 28, 2026	112.95	113.55	112.70	112.70	109.83	-0.09%	-
Apr 27, 2026	113.10	113.60	112.80	112.80	109.93	-0.44%	-
Apr 24, 2026	113.50	113.50	113.05	113.30	110.41	-1.22%	-
Apr 23, 2026	114.30	114.70	113.55	114.70	111.78	-1.29%	-
Apr 22, 2026	117.95	117.95	116.15	116.20	113.24	-2.06%	-
Apr 21, 2026	118.35	119.40	118.35	118.65	115.63	-0.46%	-
Apr 20, 2026	118.60	119.20	118.60	119.20	116.16	-0.04%	-
Apr 17, 2026	116.95	119.25	116.95	119.25	116.21	1.15%	-
Apr 16, 2026	118.05	118.15	117.60	117.90	114.90	0.21%	-
Apr 15, 2026	117.60	117.65	117.05	117.65	114.65	0.51%	-
Apr 14, 2026	116.95	117.05	116.20	117.05	114.07	1.61%	-
Apr 13, 2026	114.40	115.50	114.40	115.20	112.27	0.30%	-
Apr 10, 2026	113.65	114.90	113.25	114.85	111.92	1.68%	-
Apr 9, 2026	114.00	114.00	112.65	112.95	110.07	-2.12%	-
Apr 8, 2026	114.30	115.40	114.30	115.40	112.46	6.02%	-
Apr 7, 2026	108.05	110.10	108.05	108.85	106.08	1.82%	-
Apr 2, 2026	107.85	107.90	106.90	106.90	104.18	-2.15%	-
Apr 1, 2026	108.50	109.25	108.50	109.25	106.47	4.10%	97
Mar 31, 2026	104.00	104.95	104.00	104.95	102.28	1.75%	179
Mar 30, 2026	102.80	103.30	102.80	103.15	100.52	-0.05%	90
Mar 27, 2026	103.85	103.85	102.70	103.20	100.57	-1.05%	-
Mar 26, 2026	105.00	105.00	103.90	104.30	101.64	-1.09%	-
Mar 25, 2026	105.65	105.95	105.45	105.45	102.76	2.63%	-
Mar 24, 2026	104.35	104.35	102.75	102.75	100.13	-2.42%	-
Mar 23, 2026	100.75	105.30	100.05	105.30	102.62	1.99%	255
Mar 20, 2026	107.00	107.00	103.25	103.25	100.62	-1.29%	90
Mar 19, 2026	107.05	107.10	104.60	104.60	101.94	-2.79%	-