KBC Group NV (EBR:KBC)
Belgium
· Delayed Price · Currency is EUR 100.45
+1.57 (1.59%)
Sep 26, 2025, 5:35 PM CET
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 99.46 | 101.25 | 99.46 | 100.45 | 100.45 | 1.59% | 356,235 |
| Sep 25, 2025 | 98.58 | 99.10 | 97.96 | 98.88 | 98.88 | 0.06% | 259,265 |
| Sep 24, 2025 | 99.26 | 99.44 | 98.26 | 98.82 | 98.82 | -0.66% | 288,892 |
| Sep 23, 2025 | 99.50 | 100.35 | 98.40 | 99.48 | 99.48 | 0.14% | 370,873 |
| Sep 22, 2025 | 100.25 | 100.40 | 96.08 | 99.34 | 99.34 | -0.86% | 530,102 |
| Sep 19, 2025 | 100.50 | 100.85 | 99.90 | 100.20 | 100.20 | 0.44% | 823,283 |
| Sep 18, 2025 | 100.90 | 101.25 | 99.10 | 99.76 | 99.76 | -0.64% | 410,928 |
| Sep 17, 2025 | 101.05 | 101.10 | 99.64 | 100.40 | 100.40 | -0.45% | 471,224 |
| Sep 16, 2025 | 102.15 | 102.15 | 100.45 | 100.85 | 100.85 | -1.42% | 477,913 |
| Sep 15, 2025 | 102.40 | 102.75 | 101.85 | 102.30 | 102.30 | 0.44% | 281,722 |
| Sep 12, 2025 | 101.80 | 102.00 | 101.15 | 101.85 | 101.85 | 0.34% | 304,015 |
| Sep 11, 2025 | 101.80 | 101.90 | 100.80 | 101.50 | 101.50 | 0.10% | 345,289 |
| Sep 10, 2025 | 102.00 | 102.40 | 101.40 | 101.40 | 101.40 | -0.44% | 373,271 |
| Sep 9, 2025 | 101.10 | 101.85 | 100.50 | 101.85 | 101.85 | 1.04% | 280,494 |
| Sep 8, 2025 | 99.92 | 101.10 | 99.66 | 100.80 | 100.80 | 1.31% | 270,754 |
| Sep 5, 2025 | 100.40 | 101.00 | 99.24 | 99.50 | 99.50 | -0.16% | 303,296 |
| Sep 4, 2025 | 99.38 | 100.05 | 99.00 | 99.66 | 99.66 | 0.36% | 435,471 |
| Sep 3, 2025 | 99.90 | 100.00 | 98.68 | 99.30 | 99.30 | -0.28% | 176,223 |
| Sep 2, 2025 | 101.00 | 101.05 | 98.44 | 99.58 | 99.58 | -1.21% | 339,670 |
| Sep 1, 2025 | 101.20 | 101.40 | 100.20 | 100.80 | 100.80 | 0.05% | 202,588 |
| Aug 29, 2025 | 101.15 | 101.55 | 100.50 | 100.75 | 100.75 | -0.84% | 463,208 |
| Aug 28, 2025 | 102.30 | 102.50 | 101.05 | 101.60 | 101.60 | -0.29% | 371,319 |
| Aug 27, 2025 | 103.40 | 103.80 | 101.50 | 101.90 | 101.90 | -1.16% | 384,746 |
| Aug 26, 2025 | 103.85 | 103.90 | 102.55 | 103.10 | 103.10 | -1.53% | 660,501 |
| Aug 25, 2025 | 104.90 | 105.45 | 104.25 | 104.70 | 104.70 | -0.19% | 255,503 |
| Aug 22, 2025 | 104.50 | 104.90 | 104.05 | 104.90 | 104.90 | 0.38% | 371,622 |
| Aug 21, 2025 | 103.60 | 104.50 | 102.95 | 104.50 | 104.50 | 1.06% | 411,831 |
| Aug 20, 2025 | 103.45 | 104.00 | 103.15 | 103.40 | 103.40 | -0.24% | 206,489 |
| Aug 19, 2025 | 103.00 | 104.15 | 103.00 | 103.65 | 103.65 | 0.63% | 249,467 |
| Aug 18, 2025 | 103.05 | 103.15 | 101.70 | 103.00 | 103.00 | -0.29% | 277,314 |
| Aug 15, 2025 | 103.60 | 103.75 | 102.85 | 103.30 | 103.30 | -0.14% | 282,268 |
| Aug 14, 2025 | 102.80 | 103.55 | 102.55 | 103.45 | 103.45 | 0.78% | 302,021 |
| Aug 13, 2025 | 101.75 | 102.75 | 101.65 | 102.65 | 102.65 | 1.18% | 279,649 |
| Aug 12, 2025 | 102.00 | 102.60 | 101.05 | 101.45 | 101.45 | -0.15% | 387,090 |
| Aug 11, 2025 | 100.20 | 101.60 | 100.15 | 101.60 | 101.60 | 2.32% | 486,438 |
| Aug 8, 2025 | 98.82 | 99.76 | 98.40 | 99.30 | 99.30 | 0.40% | 485,079 |
| Aug 7, 2025 | 98.00 | 98.90 | 95.84 | 98.90 | 98.90 | 6.30% | 723,599 |
| Aug 6, 2025 | 93.18 | 93.44 | 92.48 | 93.04 | 93.04 | 0.67% | 437,227 |
| Aug 5, 2025 | 92.88 | 93.70 | 92.34 | 92.42 | 92.42 | 0.22% | 472,654 |
| Aug 4, 2025 | 90.96 | 92.58 | 90.58 | 92.22 | 92.22 | 1.90% | 382,971 |
| Aug 1, 2025 | 91.06 | 91.96 | 89.46 | 90.50 | 90.50 | -1.37% | 518,861 |
| Jul 31, 2025 | 92.50 | 93.30 | 91.76 | 91.76 | 91.76 | -0.63% | 434,575 |
| Jul 30, 2025 | 91.20 | 92.34 | 91.06 | 92.34 | 92.34 | 1.03% | 213,687 |
| Jul 29, 2025 | 90.28 | 92.06 | 90.28 | 91.40 | 91.40 | 1.56% | 285,138 |
| Jul 28, 2025 | 91.32 | 91.76 | 90.00 | 90.00 | 90.00 | -0.64% | 250,299 |
| Jul 25, 2025 | 90.66 | 91.04 | 90.02 | 90.58 | 90.58 | -0.46% | 218,389 |
| Jul 24, 2025 | 90.52 | 92.04 | 90.48 | 91.00 | 91.00 | 1.68% | 415,894 |
| Jul 23, 2025 | 89.10 | 89.62 | 88.68 | 89.50 | 89.50 | 1.50% | 433,394 |
| Jul 22, 2025 | 88.58 | 89.00 | 87.48 | 88.18 | 88.18 | -0.92% | 274,372 |
| Jul 21, 2025 | 88.92 | 89.14 | 87.42 | 89.00 | 89.00 | 0.09% | 328,693 |