KBC Group NV (KBCSY)
OTCMKTS
· Delayed Price · Currency is USD
51.03
+0.88 (1.75%)
Jun 27, 2025, 3:56 PM EDT
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 50.08 | 50.34 | 49.79 | 50.15 | 50.15 | 0.52% | 19,918 |
| Jun 25, 2025 | 49.55 | 50.00 | 49.52 | 49.89 | 49.89 | -0.58% | 55,668 |
| Jun 24, 2025 | 50.08 | 50.30 | 49.96 | 50.18 | 50.18 | 2.32% | 20,381 |
| Jun 23, 2025 | 48.26 | 49.06 | 48.26 | 49.04 | 49.04 | 0.45% | 22,847 |
| Jun 20, 2025 | 49.29 | 49.29 | 48.82 | 48.82 | 48.82 | 0.08% | 13,683 |
| Jun 18, 2025 | 48.25 | 49.03 | 48.19 | 48.78 | 48.78 | 0.06% | 35,522 |
| Jun 17, 2025 | 48.95 | 49.22 | 48.65 | 48.75 | 48.75 | -0.93% | 23,766 |
| Jun 16, 2025 | 49.32 | 49.71 | 49.18 | 49.21 | 49.21 | 1.91% | 28,897 |
| Jun 13, 2025 | 48.45 | 48.68 | 48.29 | 48.29 | 48.29 | -1.93% | 20,542 |
| Jun 12, 2025 | 49.13 | 49.36 | 49.05 | 49.24 | 49.24 | 0.44% | 17,746 |
| Jun 11, 2025 | 49.32 | 49.44 | 48.95 | 49.03 | 49.03 | -0.16% | 20,560 |
| Jun 10, 2025 | 49.39 | 49.40 | 48.97 | 49.11 | 49.11 | -1.69% | 23,057 |
| Jun 9, 2025 | 49.77 | 50.04 | 49.61 | 49.95 | 49.95 | 0.48% | 29,130 |
| Jun 6, 2025 | 49.42 | 49.75 | 49.42 | 49.71 | 49.71 | 1.22% | 18,992 |
| Jun 5, 2025 | 49.14 | 49.30 | 49.05 | 49.11 | 49.11 | -0.04% | 16,999 |
| Jun 4, 2025 | 49.23 | 49.62 | 49.11 | 49.13 | 49.13 | -1.01% | 19,812 |
| Jun 3, 2025 | 49.49 | 49.83 | 49.49 | 49.63 | 49.63 | -1.74% | 32,013 |
| Jun 2, 2025 | 49.44 | 50.51 | 49.44 | 50.51 | 50.51 | 2.29% | 19,627 |
| May 30, 2025 | 49.62 | 49.62 | 49.07 | 49.38 | 49.38 | -0.17% | 370,138 |
| May 29, 2025 | 49.38 | 49.72 | 49.31 | 49.47 | 49.47 | 1.07% | 31,474 |
| May 28, 2025 | 49.00 | 49.11 | 48.82 | 48.94 | 48.94 | -0.97% | 21,722 |
| May 27, 2025 | 49.42 | 49.52 | 49.27 | 49.42 | 49.42 | 1.00% | 36,564 |
| May 23, 2025 | 48.26 | 49.04 | 48.22 | 48.93 | 48.93 | -1.15% | 29,381 |
| May 22, 2025 | 49.35 | 49.75 | 49.16 | 49.50 | 49.50 | -0.18% | 20,214 |
| May 21, 2025 | 50.04 | 50.21 | 49.59 | 49.59 | 49.59 | -0.53% | 19,270 |
| May 20, 2025 | 49.92 | 50.00 | 49.74 | 49.86 | 49.86 | 1.35% | 17,837 |
| May 19, 2025 | 49.01 | 49.28 | 48.37 | 49.19 | 49.19 | 3.54% | 21,285 |
| May 16, 2025 | 46.46 | 47.60 | 46.46 | 47.51 | 47.51 | -0.76% | 15,649 |
| May 15, 2025 | 48.31 | 48.31 | 47.53 | 47.88 | 47.88 | 1.11% | 22,845 |
| May 14, 2025 | 47.74 | 47.76 | 47.29 | 47.35 | 47.35 | 0.83% | 40,385 |
| May 13, 2025 | 46.50 | 47.36 | 46.14 | 46.96 | 46.96 | 2.20% | 41,518 |
| May 12, 2025 | 45.92 | 46.01 | 45.28 | 45.95 | 45.95 | -0.37% | 32,313 |
| May 9, 2025 | 45.24 | 46.50 | 45.24 | 46.12 | 46.12 | 0.63% | 57,842 |
| May 8, 2025 | 46.50 | 46.78 | 45.23 | 45.83 | 45.83 | 0.70% | 27,641 |
| May 7, 2025 | 46.24 | 46.24 | 45.19 | 45.51 | 45.51 | -3.60% | 33,566 |
| May 6, 2025 | 46.65 | 47.24 | 46.65 | 47.21 | 45.44 | 1.40% | 71,933 |
| May 5, 2025 | 46.26 | 46.80 | 46.26 | 46.56 | 44.81 | -0.83% | 48,997 |
| May 2, 2025 | 46.99 | 47.50 | 46.26 | 46.95 | 45.19 | 0.77% | 20,462 |
| May 1, 2025 | 47.44 | 47.44 | 46.20 | 46.59 | 44.84 | 1.02% | 28,972 |
| Apr 30, 2025 | 45.76 | 46.34 | 45.52 | 46.12 | 44.39 | -3.39% | 31,594 |
| Apr 29, 2025 | 47.57 | 47.98 | 47.56 | 47.74 | 45.95 | 0.97% | 18,171 |
| Apr 28, 2025 | 47.14 | 47.29 | 46.93 | 47.28 | 45.51 | 0.79% | 20,965 |
| Apr 25, 2025 | 46.47 | 46.94 | 46.39 | 46.91 | 45.15 | 1.12% | 17,945 |
| Apr 24, 2025 | 45.94 | 46.44 | 45.92 | 46.39 | 44.65 | 0.67% | 18,916 |
| Apr 23, 2025 | 46.41 | 46.64 | 46.08 | 46.08 | 44.35 | 0.96% | 24,626 |
| Apr 22, 2025 | 45.65 | 45.79 | 45.35 | 45.64 | 43.93 | 2.62% | 31,208 |
| Apr 21, 2025 | 45.30 | 45.49 | 44.32 | 44.48 | 42.81 | -1.77% | 22,746 |
| Apr 17, 2025 | 44.61 | 45.28 | 44.56 | 45.28 | 43.58 | 0.71% | 26,040 |
| Apr 16, 2025 | 45.10 | 45.41 | 44.85 | 44.96 | 43.27 | -0.46% | 43,107 |
| Apr 15, 2025 | 45.07 | 45.49 | 44.87 | 45.17 | 43.48 | 1.57% | 102,212 |