KBC Group NV (VIE:KBC)
Austria · Delayed Price · Currency is EUR 115.65
-0.45 (-0.39%)
At close: Oct 29, 2026
VIE:KBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 116.40 | 116.40 | 115.65 | 115.65 | 115.65 | -0.39% | - |
| Oct 28, 2026 | 115.50 | 116.30 | 115.50 | 116.10 | 116.10 | 0.43% | - |
| Oct 27, 2026 | 114.85 | 115.60 | 114.85 | 115.60 | 115.60 | 2.89% | - |
| Oct 23, 2026 | 113.30 | 113.30 | 112.05 | 112.35 | 112.35 | - | - |
| Oct 22, 2026 | 112.80 | 112.80 | 112.20 | 112.35 | 112.35 | -3.19% | - |
| Oct 21, 2026 | 114.60 | 116.05 | 114.60 | 116.05 | 116.05 | 1.53% | - |
| Oct 20, 2026 | 115.55 | 115.55 | 114.20 | 114.30 | 114.30 | -2.39% | - |
| Oct 19, 2026 | 120.05 | 120.05 | 117.10 | 117.10 | 117.10 | -3.38% | - |
| Oct 16, 2026 | 121.55 | 121.55 | 121.05 | 121.20 | 121.20 | 0.50% | - |
| Oct 15, 2026 | 120.35 | 121.15 | 120.35 | 120.60 | 120.60 | -0.54% | - |
| Oct 14, 2026 | 121.05 | 121.35 | 121.05 | 121.25 | 121.25 | -0.66% | - |
| Oct 13, 2026 | 122.90 | 122.90 | 122.05 | 122.05 | 122.05 | 0.16% | - |
| Oct 12, 2026 | 123.15 | 123.15 | 121.85 | 121.85 | 121.85 | - | - |
| Oct 9, 2026 | 122.15 | 122.15 | 121.15 | 121.85 | 121.85 | 0.66% | - |
| 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% | - |