KBC Group NV (EBR:KBC)
Belgium
· Delayed Price · Currency is EUR 106.60
+0.05 (0.05%)
At close: Dec 5, 2025
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.85 | 107.25 | 106.25 | 106.60 | 106.60 | 0.05% | 300,746 |
| Dec 4, 2025 | 104.45 | 106.55 | 104.45 | 106.55 | 106.55 | 2.50% | 508,206 |
| Dec 3, 2025 | 104.10 | 105.45 | 103.55 | 103.95 | 103.95 | -0.57% | 412,604 |
| Dec 2, 2025 | 104.85 | 105.65 | 103.80 | 104.55 | 104.55 | -1.88% | 539,816 |
| Dec 1, 2025 | 106.20 | 106.70 | 103.70 | 106.55 | 106.55 | 0.38% | 447,531 |
| Nov 28, 2025 | 106.65 | 107.15 | 105.95 | 106.15 | 106.15 | -0.61% | 357,874 |
| Nov 27, 2025 | 106.50 | 107.20 | 106.00 | 106.80 | 106.80 | 0.28% | 213,582 |
| Nov 26, 2025 | 105.55 | 106.55 | 105.00 | 106.50 | 106.50 | 1.24% | 499,734 |
| Nov 25, 2025 | 105.10 | 105.70 | 104.25 | 105.20 | 105.20 | -0.14% | 450,679 |
| Nov 24, 2025 | 105.55 | 105.95 | 104.00 | 105.35 | 105.35 | - | 817,934 |
| Nov 21, 2025 | 103.50 | 105.75 | 103.20 | 105.35 | 105.35 | 0.33% | 426,010 |
| Nov 20, 2025 | 105.00 | 106.15 | 104.75 | 105.00 | 105.00 | 1.06% | 474,922 |
| Nov 19, 2025 | 104.20 | 104.65 | 102.95 | 103.90 | 103.90 | -0.24% | 315,348 |
| Nov 18, 2025 | 104.25 | 104.70 | 103.25 | 104.15 | 104.15 | -2.07% | 434,928 |
| Nov 17, 2025 | 106.50 | 106.75 | 105.35 | 106.35 | 106.35 | -0.37% | 330,884 |
| Nov 14, 2025 | 108.05 | 108.20 | 104.95 | 106.75 | 106.75 | -1.75% | 359,504 |
| Nov 13, 2025 | 110.30 | 111.65 | 107.40 | 108.65 | 108.65 | -1.05% | 541,085 |
| Nov 12, 2025 | 108.50 | 110.20 | 108.50 | 109.80 | 109.80 | 0.97% | 457,346 |
| Nov 11, 2025 | 107.60 | 108.75 | 107.50 | 108.75 | 108.75 | 1.45% | 422,872 |
| Nov 10, 2025 | 105.50 | 107.70 | 105.45 | 107.20 | 107.20 | 2.78% | 405,600 |
| Nov 7, 2025 | 104.70 | 105.25 | 103.85 | 104.30 | 104.30 | -0.19% | 235,478 |
| Nov 6, 2025 | 104.65 | 105.35 | 104.10 | 104.50 | 104.50 | 0.05% | 366,991 |
| Nov 5, 2025 | 103.10 | 104.90 | 102.80 | 104.45 | 104.45 | -0.19% | 224,915 |
| Nov 4, 2025 | 104.40 | 105.05 | 103.05 | 104.65 | 103.95 | -0.29% | 328,281 |
| Nov 3, 2025 | 104.35 | 105.35 | 104.20 | 104.95 | 104.25 | 0.67% | 339,222 |
| Oct 31, 2025 | 102.75 | 104.60 | 102.70 | 104.25 | 103.55 | 1.61% | 533,554 |
| Oct 30, 2025 | 103.35 | 103.45 | 102.20 | 102.60 | 101.91 | -0.53% | 316,758 |
| Oct 29, 2025 | 102.60 | 103.55 | 102.45 | 103.15 | 102.46 | 0.59% | 231,943 |
| Oct 28, 2025 | 102.20 | 102.60 | 101.70 | 102.55 | 101.86 | 0.29% | 203,282 |
| Oct 27, 2025 | 101.40 | 102.60 | 100.95 | 102.25 | 101.57 | 1.24% | 268,692 |
| Oct 24, 2025 | 101.50 | 101.75 | 100.40 | 101.00 | 100.32 | -0.10% | 178,050 |
| Oct 23, 2025 | 101.20 | 101.60 | 100.70 | 101.10 | 100.42 | -0.44% | 191,930 |
| Oct 22, 2025 | 100.75 | 102.15 | 100.55 | 101.55 | 100.87 | 0.74% | 311,486 |
| Oct 21, 2025 | 100.65 | 101.35 | 100.20 | 100.80 | 100.13 | 0.55% | 307,284 |
| Oct 20, 2025 | 99.96 | 101.05 | 99.50 | 100.25 | 99.58 | 1.26% | 281,938 |
| Oct 17, 2025 | 99.50 | 100.50 | 98.04 | 99.00 | 98.34 | -2.89% | 413,710 |
| Oct 16, 2025 | 100.50 | 101.95 | 100.40 | 101.95 | 101.27 | 1.34% | 360,463 |
| Oct 15, 2025 | 101.30 | 102.30 | 100.60 | 100.60 | 99.93 | -0.25% | 392,273 |
| Oct 14, 2025 | 99.34 | 100.85 | 98.72 | 100.85 | 100.18 | 0.60% | 380,551 |
| Oct 13, 2025 | 99.72 | 100.25 | 99.46 | 100.25 | 99.58 | 0.77% | 311,127 |
| Oct 10, 2025 | 100.00 | 101.05 | 99.48 | 99.48 | 98.81 | -0.62% | 446,385 |
| Oct 9, 2025 | 100.40 | 101.00 | 99.96 | 100.10 | 99.43 | -0.45% | 271,502 |
| Oct 8, 2025 | 99.68 | 100.85 | 99.68 | 100.55 | 99.88 | 0.77% | 282,167 |
| Oct 7, 2025 | 101.30 | 101.50 | 99.40 | 99.78 | 99.11 | -1.74% | 342,340 |
| Oct 6, 2025 | 102.00 | 102.00 | 100.50 | 101.55 | 100.87 | -0.64% | 322,018 |
| Oct 3, 2025 | 102.25 | 102.85 | 101.25 | 102.20 | 101.52 | 0.20% | 369,150 |
| Oct 2, 2025 | 103.20 | 103.25 | 101.70 | 102.00 | 101.32 | -1.02% | 317,041 |
| Oct 1, 2025 | 101.40 | 103.25 | 100.90 | 103.05 | 102.36 | 1.58% | 430,455 |
| Sep 30, 2025 | 99.90 | 101.45 | 99.64 | 101.45 | 100.77 | 1.55% | 643,474 |
| Sep 29, 2025 | 100.75 | 100.75 | 99.90 | 99.90 | 99.23 | -0.55% | 419,855 |