KBC Group NV (ETR:KDB)
Germany
· Delayed Price · Currency is EUR 111.15
+2.75 (2.54%)
At close: Mar 4, 2026
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 111.55 | 111.55 | 111.15 | 111.15 | 111.15 | 2.54% | 95 |
| Mar 3, 2026 | 109.85 | 109.85 | 108.40 | 108.40 | 108.40 | -3.73% | 645 |
| Mar 2, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - | 5 |
| Feb 26, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - | 2 |
| Feb 24, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -5.18% | 1 |
| Feb 23, 2026 | 117.90 | 118.75 | 117.90 | 118.75 | 118.75 | 1.76% | 75 |
| Feb 20, 2026 | 116.65 | 116.70 | 116.65 | 116.70 | 116.70 | 1.17% | 80 |
| Feb 19, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - | 4 |
| Feb 16, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -5.53% | 3 |
| Feb 12, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 1.08% | 49 |
| Feb 11, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.04% | 71 |
| Feb 10, 2026 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 0.29% | - |
| Feb 9, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 1.90% | 45 |
| Jan 30, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - | 8 |
| Jan 29, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - | 1 |
| Jan 28, 2026 | 118.95 | 118.95 | 118.15 | 118.15 | 118.15 | 2.56% | 90 |
| Jan 26, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - | 81 |
| Jan 23, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - | 89 |
| Jan 21, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.17% | - |
| Jan 20, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.77% | 15 |
| Jan 14, 2026 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 1.62% | - |
| Jan 13, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - | 118 |
| Jan 12, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -0.09% | 3 |
| Jan 9, 2026 | 114.50 | 114.55 | 114.50 | 114.55 | 114.55 | 0.75% | 5 |
| Jan 6, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | 96 |
| Jan 2, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 1.25% | - |
| Dec 30, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 1.26% | - |
| Dec 29, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -0.72% | 1 |
| Dec 23, 2025 | 110.85 | 111.70 | 110.85 | 111.70 | 111.70 | 0.04% | 16 |
| Dec 22, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | -0.04% | - |
| Dec 19, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - | 9 |
| Dec 18, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -0.18% | - |
| Dec 17, 2025 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 1.13% | 96 |
| Dec 16, 2025 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 0.82% | 1 |
| Dec 15, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0.83% | 1 |
| Dec 12, 2025 | 109.25 | 109.25 | 108.85 | 108.85 | 108.85 | -0.32% | 163 |
| Dec 11, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 1.25% | - |
| Dec 10, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - | 10 |
| Dec 9, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | 0.98% | 184 |
| Dec 8, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - | - |
| Dec 5, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 0.38% | - |
| Dec 4, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 1.92% | - |
| Dec 3, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - | - |
| Dec 2, 2025 | 104.95 | 104.95 | 104.40 | 104.40 | 104.40 | -1.69% | 47 |
| Dec 1, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -0.14% | 250 |
| Nov 28, 2025 | 105.80 | 106.35 | 105.80 | 106.35 | 106.35 | -0.47% | 382 |
| Nov 27, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 1.57% | - |
| Nov 25, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.19% | 75 |
| Nov 24, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - | - |
| Nov 21, 2025 | 104.85 | 105.40 | 104.85 | 105.40 | 105.40 | 1.20% | 80 |
| Nov 18, 2025 | 103.75 | 104.15 | 103.75 | 104.15 | 104.15 | -2.02% | 12 |
| Nov 17, 2025 | 105.75 | 106.30 | 105.75 | 106.30 | 106.30 | -0.42% | 1 |
| Nov 14, 2025 | 106.55 | 106.75 | 106.55 | 106.75 | 106.75 | -1.75% | 1 |
| Nov 13, 2025 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | -1.32% | - |
| Nov 12, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 2.71% | 30 |
| Nov 10, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | 1.32% | - |
| Nov 6, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.57% | 8 |
| Nov 3, 2025 | 104.40 | 105.20 | 104.40 | 105.20 | 104.50 | 0.72% | 106 |
| Oct 31, 2025 | 103.15 | 104.45 | 103.10 | 104.45 | 103.75 | 1.26% | 258 |
| Oct 30, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 102.46 | 0.93% | 86 |
| Oct 28, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 101.52 | -0.05% | 171 |
| Oct 27, 2025 | 101.60 | 102.25 | 101.60 | 102.25 | 101.57 | 1.09% | 342 |
| Oct 23, 2025 | 100.95 | 101.15 | 100.95 | 101.15 | 100.48 | -0.05% | 171 |
| Oct 21, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 100.53 | 0.90% | 171 |
| Oct 20, 2025 | 100.90 | 100.90 | 100.30 | 100.30 | 99.63 | -0.10% | 50 |
| Oct 14, 2025 | 100.00 | 100.00 | 100.00 | 100.40 | 99.73 | 0.10% | 112 |
| Oct 13, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 99.63 | 0.15% | - |
| Oct 10, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 99.48 | -1.28% | 20 |
| Oct 6, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 100.77 | -0.59% | 34 |
| Oct 2, 2025 | 102.05 | 102.05 | 102.05 | 102.05 | 101.37 | -1.02% | - |
| Oct 1, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 102.41 | 1.68% | - |
| Sep 30, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 100.73 | 0.90% | - |
| Sep 26, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.83 | 1.68% | - |
| Sep 24, 2025 | 98.84 | 98.84 | 98.84 | 98.84 | 98.18 | 4.59% | - |
| Sep 22, 2025 | 99.64 | 99.64 | 94.50 | 94.50 | 93.87 | -5.74% | 188 |
| Sep 19, 2025 | 100.50 | 100.50 | 100.25 | 100.25 | 99.58 | -0.20% | 150 |