KBC Group NV (KBCSY)
OTCMKTS
· Delayed Price · Currency is USD
62.00
+0.12 (0.19%)
At close: Dec 5, 2025
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.51 | 62.08 | 61.51 | 61.89 | 61.89 | 1.92% | 14,234 |
| Dec 3, 2025 | 61.11 | 61.26 | 60.51 | 60.72 | 60.72 | -0.16% | 15,893 |
| Dec 2, 2025 | 60.88 | 60.90 | 60.58 | 60.82 | 60.82 | -1.60% | 14,792 |
| Dec 1, 2025 | 61.42 | 61.97 | 61.42 | 61.81 | 61.81 | 0.26% | 18,802 |
| Nov 28, 2025 | 61.60 | 61.72 | 61.53 | 61.65 | 61.65 | -0.17% | 15,105 |
| Nov 26, 2025 | 61.36 | 61.76 | 61.36 | 61.76 | 61.76 | 1.35% | 18,679 |
| Nov 25, 2025 | 60.99 | 61.01 | 60.56 | 60.93 | 60.93 | 0.50% | 18,060 |
| Nov 24, 2025 | 60.31 | 60.76 | 60.17 | 60.63 | 60.63 | -0.53% | 25,134 |
| Nov 21, 2025 | 60.73 | 61.07 | 60.35 | 60.95 | 60.95 | 2.39% | 41,278 |
| Nov 20, 2025 | 60.90 | 61.09 | 59.53 | 59.53 | 59.53 | -1.03% | 17,598 |
| Nov 19, 2025 | 60.14 | 60.33 | 59.84 | 60.15 | 60.15 | -0.47% | 18,895 |
| Nov 18, 2025 | 59.85 | 60.62 | 59.85 | 60.43 | 60.43 | -1.18% | 22,905 |
| Nov 17, 2025 | 61.12 | 61.72 | 61.00 | 61.15 | 61.15 | -1.20% | 18,893 |
| Nov 14, 2025 | 61.40 | 61.97 | 61.40 | 61.89 | 61.89 | -1.51% | 13,380 |
| Nov 13, 2025 | 62.52 | 63.38 | 62.49 | 62.84 | 62.84 | -1.13% | 23,023 |
| Nov 12, 2025 | 63.49 | 63.93 | 63.26 | 63.56 | 63.56 | 0.98% | 17,335 |
| Nov 11, 2025 | 62.79 | 63.17 | 62.63 | 62.94 | 62.94 | 0.98% | 12,415 |
| Nov 10, 2025 | 61.95 | 62.37 | 61.85 | 62.33 | 62.33 | 2.72% | 13,694 |
| Nov 7, 2025 | 60.29 | 60.76 | 60.23 | 60.68 | 60.68 | - | 14,540 |
| Nov 6, 2025 | 60.43 | 60.68 | 60.04 | 60.68 | 60.68 | -0.20% | 22,617 |
| Nov 5, 2025 | 59.58 | 60.80 | 59.58 | 60.80 | 60.47 | 1.22% | 14,573 |
| Nov 4, 2025 | 59.92 | 60.32 | 59.90 | 60.07 | 59.74 | -0.48% | 20,075 |
| Nov 3, 2025 | 60.19 | 60.52 | 60.09 | 60.36 | 60.03 | -0.18% | 11,999 |
| Oct 31, 2025 | 60.21 | 60.47 | 59.86 | 60.47 | 60.14 | 2.06% | 43,728 |
| Oct 30, 2025 | 59.45 | 59.82 | 59.11 | 59.25 | 58.93 | -0.62% | 19,974 |
| Oct 29, 2025 | 59.89 | 60.23 | 59.62 | 59.62 | 59.29 | -0.55% | 41,520 |
| Oct 28, 2025 | 59.30 | 59.95 | 59.30 | 59.95 | 59.62 | 0.53% | 19,764 |
| Oct 27, 2025 | 59.27 | 59.70 | 59.19 | 59.64 | 59.31 | 1.66% | 19,986 |
| Oct 24, 2025 | 58.57 | 58.92 | 58.41 | 58.66 | 58.34 | -0.02% | 14,691 |
| Oct 23, 2025 | 58.86 | 58.90 | 58.52 | 58.67 | 58.35 | -0.15% | 21,748 |
| Oct 22, 2025 | 58.82 | 59.28 | 58.63 | 58.76 | 58.44 | 0.74% | 18,578 |
| Oct 21, 2025 | 58.59 | 58.59 | 58.26 | 58.33 | 58.01 | -0.19% | 22,456 |
| Oct 20, 2025 | 58.29 | 58.45 | 58.29 | 58.44 | 58.12 | 0.74% | 12,855 |
| Oct 17, 2025 | 58.14 | 58.46 | 57.78 | 58.01 | 57.69 | -1.84% | 69,951 |
| Oct 16, 2025 | 59.13 | 59.44 | 58.79 | 59.10 | 58.78 | 1.03% | 22,589 |
| Oct 15, 2025 | 59.06 | 59.06 | 58.19 | 58.50 | 58.18 | -0.35% | 24,874 |
| Oct 14, 2025 | 57.71 | 59.10 | 57.71 | 58.71 | 58.38 | 1.22% | 22,894 |
| Oct 13, 2025 | 57.59 | 58.10 | 57.51 | 58.00 | 57.68 | 1.15% | 20,633 |
| Oct 10, 2025 | 58.35 | 58.37 | 57.34 | 57.34 | 57.03 | -0.45% | 14,748 |
| Oct 9, 2025 | 58.22 | 58.22 | 57.60 | 57.60 | 57.28 | -1.03% | 18,994 |
| Oct 8, 2025 | 58.30 | 58.58 | 58.07 | 58.20 | 57.88 | 0.71% | 25,660 |
| Oct 7, 2025 | 57.98 | 58.22 | 57.79 | 57.79 | 57.47 | -2.60% | 11,661 |
| Oct 6, 2025 | 59.39 | 59.48 | 59.16 | 59.33 | 59.00 | -1.15% | 12,369 |
| Oct 3, 2025 | 59.76 | 60.02 | 59.49 | 60.02 | 59.69 | 0.38% | 19,676 |
| Oct 2, 2025 | 59.86 | 59.86 | 59.49 | 59.79 | 59.46 | -1.31% | 16,924 |
| Oct 1, 2025 | 60.59 | 60.66 | 60.16 | 60.59 | 60.25 | 1.41% | 18,690 |
| Sep 30, 2025 | 59.19 | 59.74 | 59.19 | 59.74 | 59.41 | 2.15% | 32,128 |
| Sep 29, 2025 | 58.90 | 58.99 | 58.44 | 58.48 | 58.16 | -0.36% | 15,489 |
| Sep 26, 2025 | 58.88 | 59.09 | 58.62 | 58.69 | 58.37 | 1.63% | 21,635 |
| Sep 25, 2025 | 57.65 | 57.78 | 57.48 | 57.75 | 57.43 | -0.28% | 29,451 |