KBC Group NV (EBR:KBC)
Belgium
· Delayed Price · Currency is EUR 113.45
+0.80 (0.71%)
Apr 28, 2026, 5:35 PM CET
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 112.90 | 113.75 | 112.35 | 113.45 | 113.45 | 0.71% | 312,155 |
| Apr 27, 2026 | 113.10 | 113.80 | 112.35 | 112.65 | 112.65 | -0.04% | 192,951 |
| Apr 24, 2026 | 113.00 | 114.25 | 112.60 | 112.70 | 112.70 | -1.62% | 280,402 |
| Apr 23, 2026 | 114.15 | 114.85 | 113.20 | 114.55 | 114.55 | -0.78% | 288,818 |
| Apr 22, 2026 | 117.75 | 118.15 | 115.45 | 115.45 | 115.45 | -1.95% | 276,015 |
| Apr 21, 2026 | 118.50 | 119.50 | 117.25 | 117.75 | 117.75 | -0.63% | 296,038 |
| Apr 20, 2026 | 118.30 | 119.25 | 117.90 | 118.50 | 118.50 | -1.17% | 200,582 |
| Apr 17, 2026 | 116.75 | 119.95 | 116.55 | 119.90 | 119.90 | 2.43% | 407,926 |
| Apr 16, 2026 | 118.05 | 118.30 | 116.75 | 117.05 | 117.05 | -0.85% | 415,884 |
| Apr 15, 2026 | 117.65 | 118.05 | 116.60 | 118.05 | 118.05 | 0.43% | 201,509 |
| Apr 14, 2026 | 116.80 | 117.60 | 116.20 | 117.55 | 117.55 | 1.73% | 424,648 |
| Apr 13, 2026 | 114.00 | 116.18 | 113.55 | 115.55 | 115.55 | 0.65% | 324,183 |
| Apr 10, 2026 | 114.10 | 115.25 | 113.10 | 114.80 | 114.80 | 1.10% | 339,092 |
| Apr 9, 2026 | 114.15 | 114.15 | 112.35 | 113.55 | 113.55 | -0.66% | 398,581 |
| Apr 8, 2026 | 113.05 | 115.60 | 112.55 | 114.30 | 114.30 | 5.15% | 523,281 |
| Apr 7, 2026 | 109.05 | 110.40 | 108.10 | 108.70 | 108.70 | - | 338,611 |
| Apr 2, 2026 | 107.00 | 108.85 | 106.45 | 108.70 | 108.70 | -1.05% | 339,644 |
| Apr 1, 2026 | 107.55 | 109.85 | 107.25 | 109.85 | 109.85 | 5.12% | 537,672 |
| Mar 31, 2026 | 103.90 | 105.10 | 103.50 | 104.50 | 104.50 | 0.87% | 527,008 |
| Mar 30, 2026 | 102.90 | 103.60 | 102.55 | 103.60 | 103.60 | 0.48% | 307,516 |
| Mar 27, 2026 | 104.20 | 104.20 | 102.30 | 103.10 | 103.10 | -0.87% | 439,368 |
| Mar 26, 2026 | 105.00 | 105.35 | 103.60 | 104.00 | 104.00 | -1.38% | 453,291 |
| Mar 25, 2026 | 105.25 | 106.10 | 104.70 | 105.45 | 105.45 | 2.43% | 418,018 |
| Mar 24, 2026 | 104.05 | 104.50 | 102.40 | 102.95 | 102.95 | -1.34% | 527,326 |
| Mar 23, 2026 | 101.05 | 106.00 | 99.74 | 104.35 | 104.35 | 0.87% | 636,083 |
| Mar 20, 2026 | 106.80 | 107.30 | 102.95 | 103.45 | 103.45 | -1.99% | 977,674 |
| Mar 19, 2026 | 107.00 | 107.50 | 104.40 | 105.55 | 105.55 | -2.45% | 520,928 |
| Mar 18, 2026 | 107.55 | 109.05 | 107.15 | 108.20 | 108.20 | 1.60% | 330,639 |
| Mar 17, 2026 | 105.95 | 107.75 | 105.75 | 106.50 | 106.50 | 0.42% | 310,419 |
| Mar 16, 2026 | 106.20 | 107.20 | 105.05 | 106.05 | 106.05 | -0.52% | 524,976 |
| Mar 13, 2026 | 106.65 | 108.40 | 105.35 | 106.60 | 106.60 | -1.30% | 376,960 |
| Mar 12, 2026 | 110.15 | 110.20 | 107.40 | 108.00 | 108.00 | -2.48% | 440,322 |
| Mar 11, 2026 | 109.95 | 111.05 | 109.60 | 110.75 | 110.75 | - | 335,814 |
| Mar 10, 2026 | 110.75 | 111.90 | 110.00 | 110.75 | 110.75 | 2.26% | 516,752 |
| Mar 9, 2026 | 106.65 | 108.45 | 105.75 | 108.30 | 108.30 | -1.14% | 459,386 |
| Mar 6, 2026 | 110.30 | 110.70 | 107.75 | 109.55 | 109.55 | -0.36% | 441,295 |
| 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 |