KBC Group NV (EBR:KBC)
Belgium
· Delayed Price · Currency is EUR 109.95
-0.05 (-0.05%)
Mar 6, 2026, 2:24 PM CET
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 110.95 | 112.30 | 109.55 | 109.95 | 109.95 | -0.95% | 411,670 |
| Mar 4, 2026 | 109.40 | 112.20 | 109.00 | 111.00 | 111.00 | 1.46% | 575,574 |
| Mar 3, 2026 | 111.60 | 111.60 | 108.05 | 109.40 | 109.40 | -3.40% | 1,116,066 |
| Mar 2, 2026 | 111.15 | 113.65 | 109.00 | 113.25 | 113.25 | -1.35% | 441,178 |
| Feb 27, 2026 | 114.80 | 115.85 | 113.45 | 114.80 | 114.80 | -0.26% | 638,590 |
| Feb 26, 2026 | 114.40 | 115.40 | 113.60 | 115.10 | 115.10 | 0.74% | 570,303 |
| Feb 25, 2026 | 115.00 | 115.00 | 113.00 | 114.25 | 114.25 | 0.53% | 570,248 |
| Feb 24, 2026 | 117.20 | 117.20 | 112.70 | 113.65 | 113.65 | -3.60% | 501,287 |
| Feb 23, 2026 | 117.50 | 119.50 | 117.05 | 117.90 | 117.90 | 1.07% | 380,445 |
| Feb 20, 2026 | 116.85 | 117.20 | 115.85 | 116.65 | 116.65 | 0.13% | 429,551 |
| Feb 19, 2026 | 117.35 | 117.70 | 115.45 | 116.50 | 116.50 | -0.77% | 273,382 |
| Feb 18, 2026 | 116.95 | 117.80 | 116.55 | 117.40 | 117.40 | 1.03% | 454,974 |
| Feb 17, 2026 | 114.50 | 116.20 | 114.20 | 116.20 | 116.20 | 1.26% | 290,138 |
| Feb 16, 2026 | 114.55 | 115.75 | 114.20 | 114.75 | 114.75 | 1.32% | 319,525 |
| Feb 13, 2026 | 116.00 | 117.85 | 113.25 | 113.25 | 113.25 | -2.71% | 560,947 |
| Feb 12, 2026 | 123.50 | 125.30 | 115.75 | 116.40 | 116.40 | -4.04% | 694,975 |
| Feb 11, 2026 | 120.95 | 122.25 | 119.40 | 121.30 | 121.30 | 0.62% | 486,616 |
| Feb 10, 2026 | 122.35 | 122.70 | 120.55 | 120.55 | 120.55 | -1.59% | 379,288 |
| Feb 9, 2026 | 120.60 | 122.50 | 120.25 | 122.50 | 122.50 | 1.87% | 301,420 |
| Feb 6, 2026 | 118.85 | 120.95 | 118.85 | 120.25 | 120.25 | 1.09% | 314,837 |
| Feb 5, 2026 | 121.50 | 121.60 | 118.40 | 118.95 | 118.95 | -1.61% | 383,484 |
| Feb 4, 2026 | 122.70 | 123.25 | 120.90 | 120.90 | 120.90 | -1.06% | 311,792 |
| Feb 3, 2026 | 123.30 | 123.55 | 121.35 | 122.20 | 122.20 | -0.12% | 342,697 |
| Feb 2, 2026 | 118.05 | 122.35 | 117.90 | 122.35 | 122.35 | 2.90% | 332,842 |
| Jan 30, 2026 | 118.10 | 119.70 | 118.10 | 118.90 | 118.90 | 1.06% | 367,968 |
| Jan 29, 2026 | 119.00 | 119.50 | 116.70 | 117.65 | 117.65 | -0.55% | 414,014 |
| Jan 28, 2026 | 119.40 | 119.55 | 117.60 | 118.30 | 118.30 | -0.59% | 334,847 |
| Jan 27, 2026 | 117.30 | 119.00 | 116.85 | 119.00 | 119.00 | 2.37% | 409,656 |
| Jan 26, 2026 | 115.40 | 116.60 | 115.30 | 116.25 | 116.25 | 0.74% | 235,793 |
| Jan 23, 2026 | 116.85 | 117.80 | 115.15 | 115.40 | 115.40 | -1.28% | 343,601 |
| Jan 22, 2026 | 116.75 | 117.15 | 115.85 | 116.90 | 116.90 | 1.61% | 454,907 |
| Jan 21, 2026 | 115.35 | 115.45 | 113.50 | 115.05 | 115.05 | -0.60% | 291,042 |
| Jan 20, 2026 | 115.90 | 116.60 | 114.55 | 115.75 | 115.75 | -0.81% | 305,729 |
| Jan 19, 2026 | 116.00 | 117.75 | 115.85 | 116.70 | 116.70 | -1.02% | 379,051 |
| Jan 16, 2026 | 118.10 | 118.65 | 117.15 | 117.90 | 117.90 | 0.26% | 324,653 |
| Jan 15, 2026 | 117.00 | 118.25 | 116.45 | 117.60 | 117.60 | 1.16% | 476,778 |
| Jan 14, 2026 | 115.25 | 116.95 | 114.90 | 116.25 | 116.25 | 1.09% | 285,644 |
| Jan 13, 2026 | 115.30 | 116.20 | 114.65 | 115.00 | 115.00 | 0.13% | 248,898 |
| Jan 12, 2026 | 114.05 | 114.85 | 112.90 | 114.85 | 114.85 | 0.17% | 364,905 |
| Jan 9, 2026 | 115.30 | 115.40 | 114.05 | 114.65 | 114.65 | -0.39% | 182,861 |
| Jan 8, 2026 | 113.35 | 115.30 | 113.25 | 115.10 | 115.10 | 1.63% | 329,474 |
| Jan 7, 2026 | 114.25 | 114.25 | 112.40 | 113.25 | 113.25 | -0.88% | 345,766 |
| Jan 6, 2026 | 114.45 | 115.45 | 112.75 | 114.25 | 114.25 | 0.26% | 500,295 |
| Jan 5, 2026 | 114.30 | 114.45 | 112.50 | 113.95 | 113.95 | 0.40% | 312,652 |
| Jan 2, 2026 | 111.30 | 113.95 | 111.30 | 113.50 | 113.50 | 2.02% | 319,354 |
| Dec 31, 2025 | 111.50 | 111.75 | 111.25 | 111.25 | 111.25 | -0.49% | 83,112 |
| Dec 30, 2025 | 111.35 | 112.35 | 110.95 | 111.80 | 111.80 | 0.72% | 227,153 |
| Dec 29, 2025 | 111.60 | 111.70 | 110.95 | 111.00 | 111.00 | -0.13% | 316,794 |
| Dec 24, 2025 | 111.30 | 111.80 | 111.15 | 111.15 | 111.15 | -0.49% | 55,232 |
| Dec 23, 2025 | 111.75 | 111.85 | 110.10 | 111.70 | 111.70 | -0.09% | 300,096 |
| Dec 22, 2025 | 111.80 | 112.35 | 111.55 | 111.80 | 111.80 | -0.22% | 215,981 |
| Dec 19, 2025 | 111.70 | 112.60 | 111.00 | 112.05 | 112.05 | 0.31% | 769,942 |
| Dec 18, 2025 | 111.55 | 112.00 | 111.05 | 111.70 | 111.70 | -0.18% | 440,982 |
| Dec 17, 2025 | 110.85 | 112.25 | 110.85 | 111.90 | 111.90 | 1.27% | 501,503 |
| Dec 16, 2025 | 110.60 | 112.80 | 110.50 | 110.50 | 110.50 | -0.05% | 724,182 |
| Dec 15, 2025 | 108.65 | 110.55 | 108.65 | 110.55 | 110.55 | 1.98% | 357,075 |
| Dec 12, 2025 | 109.50 | 110.60 | 108.40 | 108.40 | 108.40 | -0.69% | 934,842 |
| Dec 11, 2025 | 108.00 | 109.20 | 107.50 | 109.15 | 109.15 | 0.97% | 296,150 |
| Dec 10, 2025 | 108.05 | 108.65 | 107.80 | 108.10 | 108.10 | -0.14% | 290,383 |
| Dec 9, 2025 | 107.35 | 108.65 | 107.30 | 108.25 | 108.25 | 0.70% | 410,548 |
| Dec 8, 2025 | 106.35 | 107.50 | 106.00 | 107.50 | 107.50 | 0.84% | 411,888 |
| 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 |