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 |
| Sep 26, 2025 | 99.46 | 101.25 | 99.46 | 100.45 | 99.78 | 1.59% | 356,235 |
| Sep 25, 2025 | 98.58 | 99.10 | 97.96 | 98.88 | 98.22 | 0.06% | 259,265 |
| Sep 24, 2025 | 99.26 | 99.44 | 98.26 | 98.82 | 98.16 | -0.66% | 288,892 |
| Sep 23, 2025 | 99.50 | 100.35 | 98.40 | 99.48 | 98.81 | 0.14% | 370,873 |
| Sep 22, 2025 | 100.25 | 100.40 | 96.08 | 99.34 | 98.68 | -0.86% | 530,102 |
| Sep 19, 2025 | 100.50 | 100.85 | 99.90 | 100.20 | 99.53 | 0.44% | 823,283 |
| Sep 18, 2025 | 100.90 | 101.25 | 99.10 | 99.76 | 99.09 | -0.64% | 410,928 |
| Sep 17, 2025 | 101.05 | 101.10 | 99.64 | 100.40 | 99.73 | -0.45% | 471,224 |
| Sep 16, 2025 | 102.15 | 102.15 | 100.45 | 100.85 | 100.18 | -1.42% | 477,913 |
| Sep 15, 2025 | 102.40 | 102.75 | 101.85 | 102.30 | 101.62 | 0.44% | 281,722 |
| Sep 12, 2025 | 101.80 | 102.00 | 101.15 | 101.85 | 101.17 | 0.34% | 304,015 |
| Sep 11, 2025 | 101.80 | 101.90 | 100.80 | 101.50 | 100.82 | 0.10% | 345,289 |
| Sep 10, 2025 | 102.00 | 102.40 | 101.40 | 101.40 | 100.72 | -0.44% | 373,271 |
| Sep 9, 2025 | 101.10 | 101.85 | 100.50 | 101.85 | 101.17 | 1.04% | 280,494 |
| Sep 8, 2025 | 99.92 | 101.10 | 99.66 | 100.80 | 100.13 | 1.31% | 270,754 |
| Sep 5, 2025 | 100.40 | 101.00 | 99.24 | 99.50 | 98.83 | -0.16% | 303,296 |
| Sep 4, 2025 | 99.38 | 100.05 | 99.00 | 99.66 | 98.99 | 0.36% | 435,471 |
| Sep 3, 2025 | 99.90 | 100.00 | 98.68 | 99.30 | 98.64 | -0.28% | 176,223 |
| Sep 2, 2025 | 101.00 | 101.05 | 98.44 | 99.58 | 98.91 | -1.21% | 339,670 |
| Sep 1, 2025 | 101.20 | 101.40 | 100.20 | 100.80 | 100.13 | 0.05% | 202,588 |
| Aug 29, 2025 | 101.15 | 101.55 | 100.50 | 100.75 | 100.08 | -0.84% | 463,208 |
| Aug 28, 2025 | 102.30 | 102.50 | 101.05 | 101.60 | 100.92 | -0.29% | 371,319 |
| Aug 27, 2025 | 103.40 | 103.80 | 101.50 | 101.90 | 101.22 | -1.16% | 384,746 |
| Aug 26, 2025 | 103.85 | 103.90 | 102.55 | 103.10 | 102.41 | -1.53% | 660,501 |
| Aug 25, 2025 | 104.90 | 105.45 | 104.25 | 104.70 | 104.00 | -0.19% | 255,503 |
| Aug 22, 2025 | 104.50 | 104.90 | 104.05 | 104.90 | 104.20 | 0.38% | 371,622 |
| Aug 21, 2025 | 103.60 | 104.50 | 102.95 | 104.50 | 103.80 | 1.06% | 411,831 |
| Aug 20, 2025 | 103.45 | 104.00 | 103.15 | 103.40 | 102.71 | -0.24% | 206,489 |
| Aug 19, 2025 | 103.00 | 104.15 | 103.00 | 103.65 | 102.96 | 0.63% | 249,467 |
| Aug 18, 2025 | 103.05 | 103.15 | 101.70 | 103.00 | 102.31 | -0.29% | 277,314 |
| Aug 15, 2025 | 103.60 | 103.75 | 102.85 | 103.30 | 102.61 | -0.14% | 282,268 |
| Aug 14, 2025 | 102.80 | 103.55 | 102.55 | 103.45 | 102.76 | 0.78% | 302,021 |
| Aug 13, 2025 | 101.75 | 102.75 | 101.65 | 102.65 | 101.96 | 1.18% | 279,649 |
| Aug 12, 2025 | 102.00 | 102.60 | 101.05 | 101.45 | 100.77 | -0.15% | 387,090 |
| Aug 11, 2025 | 100.20 | 101.60 | 100.15 | 101.60 | 100.92 | 2.32% | 486,438 |
| Aug 8, 2025 | 98.82 | 99.76 | 98.40 | 99.30 | 98.64 | 0.40% | 485,079 |
| Aug 7, 2025 | 98.00 | 98.90 | 95.84 | 98.90 | 98.24 | 6.30% | 723,599 |
| Aug 6, 2025 | 93.18 | 93.44 | 92.48 | 93.04 | 92.42 | 0.67% | 437,227 |
| Aug 5, 2025 | 92.88 | 93.70 | 92.34 | 92.42 | 91.80 | 0.22% | 472,654 |
| Aug 4, 2025 | 90.96 | 92.58 | 90.58 | 92.22 | 91.60 | 1.90% | 382,971 |
| Aug 1, 2025 | 91.06 | 91.96 | 89.46 | 90.50 | 89.89 | -1.37% | 518,861 |
| Jul 31, 2025 | 92.50 | 93.30 | 91.76 | 91.76 | 91.15 | -0.63% | 434,575 |
| Jul 30, 2025 | 91.20 | 92.34 | 91.06 | 92.34 | 91.72 | 1.03% | 213,687 |
| Jul 29, 2025 | 90.28 | 92.06 | 90.28 | 91.40 | 90.79 | 1.56% | 285,138 |
| Jul 28, 2025 | 91.32 | 91.76 | 90.00 | 90.00 | 89.40 | -0.64% | 250,299 |
| Jul 25, 2025 | 90.66 | 91.04 | 90.02 | 90.58 | 89.97 | -0.46% | 218,389 |
| Jul 24, 2025 | 90.52 | 92.04 | 90.48 | 91.00 | 90.39 | 1.68% | 415,894 |
| Jul 23, 2025 | 89.10 | 89.62 | 88.68 | 89.50 | 88.90 | 1.50% | 433,394 |
| Jul 22, 2025 | 88.58 | 89.00 | 87.48 | 88.18 | 87.59 | -0.92% | 274,372 |
| Jul 21, 2025 | 88.92 | 89.14 | 87.42 | 89.00 | 88.40 | 0.09% | 328,693 |