KBC Group NV (VIE:KBC)
Austria · Delayed Price · Currency is EUR 131.20
-2.10 (-1.58%)
At close: Sep 18, 2026
VIE:KBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 133.15 | 133.15 | 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% | - |
| 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% | - |