KBC Group NV (KBCSY)
OTCMKTS
· Delayed Price · Currency is USD
46.06
-0.06 (-0.13%)
May 12, 2025, 3:59 PM EDT
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 44.38 | 44.81 | 44.20 | 44.47 | 42.80 | 0.91% | 39,725 |
| Apr 11, 2025 | 43.06 | 44.10 | 43.05 | 44.07 | 42.42 | 3.82% | 60,345 |
| Apr 10, 2025 | 42.62 | 42.67 | 41.58 | 42.45 | 40.86 | -3.85% | 50,890 |
| Apr 9, 2025 | 40.64 | 44.15 | 40.21 | 44.15 | 42.49 | 9.73% | 61,221 |
| Apr 8, 2025 | 41.47 | 41.60 | 39.41 | 40.23 | 38.72 | 1.88% | 77,606 |
| Apr 7, 2025 | 38.97 | 40.81 | 38.90 | 39.49 | 38.01 | -1.00% | 81,903 |
| Apr 4, 2025 | 40.74 | 40.75 | 39.69 | 39.89 | 38.39 | -10.90% | 37,043 |
| Apr 3, 2025 | 44.93 | 45.12 | 44.38 | 44.77 | 43.09 | -2.47% | 16,127 |
| Apr 2, 2025 | 45.29 | 45.99 | 45.29 | 45.90 | 44.18 | 1.07% | 17,697 |
| Apr 1, 2025 | 45.76 | 45.76 | 45.23 | 45.42 | 43.72 | -0.68% | 39,831 |
| Mar 31, 2025 | 45.31 | 45.75 | 45.10 | 45.73 | 44.01 | -0.39% | 22,538 |
| Mar 28, 2025 | 46.27 | 46.31 | 45.85 | 45.91 | 44.19 | -2.96% | 45,756 |
| Mar 27, 2025 | 47.13 | 47.53 | 47.13 | 47.31 | 45.54 | 0.68% | 26,971 |
| Mar 26, 2025 | 47.50 | 47.67 | 46.97 | 46.99 | 45.23 | -1.63% | 20,283 |
| Mar 25, 2025 | 47.89 | 47.89 | 47.50 | 47.77 | 45.98 | 1.08% | 21,151 |
| Mar 24, 2025 | 47.27 | 47.62 | 46.96 | 47.26 | 45.49 | 1.00% | 32,174 |
| Mar 21, 2025 | 46.99 | 47.29 | 46.77 | 46.79 | 45.03 | -0.02% | 17,493 |
| Mar 20, 2025 | 46.43 | 46.85 | 46.37 | 46.80 | 45.04 | -1.97% | 41,467 |
| Mar 19, 2025 | 47.14 | 47.87 | 47.14 | 47.74 | 45.95 | 0.51% | 33,580 |
| Mar 18, 2025 | 46.79 | 47.50 | 46.75 | 47.50 | 45.72 | 2.64% | 17,182 |
| Mar 17, 2025 | 46.25 | 46.69 | 46.25 | 46.28 | 44.54 | 0.53% | 34,248 |
| Mar 14, 2025 | 45.95 | 46.25 | 45.75 | 46.04 | 44.31 | 1.51% | 20,602 |
| Mar 13, 2025 | 45.78 | 45.78 | 45.32 | 45.35 | 43.65 | -1.96% | 19,707 |
| Mar 12, 2025 | 46.50 | 46.50 | 45.98 | 46.26 | 44.52 | 0.15% | 25,464 |
| Mar 11, 2025 | 45.65 | 46.28 | 45.00 | 46.19 | 44.46 | 0.61% | 24,795 |
| Mar 10, 2025 | 46.29 | 46.37 | 45.69 | 45.91 | 44.19 | -3.27% | 29,267 |
| Mar 7, 2025 | 46.95 | 47.47 | 46.90 | 47.46 | 45.68 | 1.22% | 23,918 |
| Mar 6, 2025 | 46.65 | 47.28 | 46.17 | 46.89 | 45.13 | 1.95% | 21,064 |
| Mar 5, 2025 | 45.35 | 46.09 | 45.35 | 46.00 | 44.27 | 5.25% | 21,910 |
| Mar 4, 2025 | 42.90 | 44.27 | 42.68 | 43.70 | 42.06 | 1.03% | 18,742 |
| Mar 3, 2025 | 43.66 | 43.79 | 42.98 | 43.25 | 41.63 | 0.09% | 22,798 |