KBC Group NV (FRA:KDB)
Germany
· Delayed Price · Currency is EUR 104.25
-0.70 (-0.67%)
Last updated: Dec 4, 2025, 8:02 AM CET
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.67% | - |
| Dec 3, 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 1.50% | - |
| Dec 2, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -4.17% | - |
| Dec 1, 2025 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.94% | 145 |
| Nov 28, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.56% | - |
| Nov 27, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 0.76% | - |
| Nov 26, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.43% | - |
| Nov 25, 2025 | 104.85 | 105.05 | 104.85 | 105.05 | 105.05 | 0.96% | 29 |
| Nov 24, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 0.39% | - |
| Nov 21, 2025 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | -0.96% | - |
| Nov 20, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 0.58% | - |
| Nov 19, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.14% | - |
| Nov 18, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -1.98% | - |
| Nov 17, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -1.12% | - |
| Nov 14, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -3.02% | - |
| Nov 13, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 1.51% | - |
| Nov 12, 2025 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | 1.49% | - |
| Nov 11, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | 1.80% | - |
| Nov 10, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 0.96% | - |
| Nov 7, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.34% | - |
| Nov 6, 2025 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 0.87% | - |
| Nov 5, 2025 | 103.25 | 103.45 | 103.25 | 103.45 | 103.45 | -0.53% | 150 |
| Nov 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.30 | -1.00% | - |
| Nov 3, 2025 | 104.15 | 105.05 | 104.15 | 105.05 | 104.34 | 2.59% | 50 |
| Oct 31, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 101.71 | -0.82% | - |
| Oct 30, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 102.56 | 0.58% | - |
| Oct 29, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 101.96 | 0.54% | - |
| Oct 28, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 101.41 | 0.89% | - |
| Oct 27, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 100.52 | -0.05% | - |
| Oct 24, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 100.57 | -0.34% | - |
| Oct 23, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 100.92 | 1.20% | - |
| Oct 22, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 99.72 | -0.59% | - |
| Oct 21, 2025 | 100.20 | 101.00 | 100.20 | 101.00 | 100.32 | 0.60% | 100 |
| Oct 20, 2025 | 99.60 | 100.40 | 99.60 | 100.40 | 99.72 | -0.45% | 50 |
| Oct 17, 2025 | 100.95 | 100.95 | 100.85 | 100.85 | 100.17 | 0.30% | 75 |
| Oct 16, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 99.87 | 0.55% | - |
| Oct 15, 2025 | 101.90 | 101.90 | 100.00 | 100.00 | 99.33 | 0.44% | 2 |
| Oct 14, 2025 | 99.56 | 99.56 | 99.56 | 99.56 | 98.89 | -0.59% | - |
| Oct 13, 2025 | 99.76 | 100.15 | 99.76 | 100.15 | 99.48 | - | 8 |
| Oct 10, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 99.48 | -0.40% | - |
| Oct 9, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 99.87 | 0.81% | - |
| Oct 8, 2025 | 99.74 | 99.74 | 99.74 | 99.74 | 99.07 | -1.25% | - |
| Oct 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.32 | -1.08% | - |
| Oct 6, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 101.41 | 0.59% | - |
| Oct 3, 2025 | 102.15 | 102.15 | 101.50 | 101.50 | 100.82 | -2.12% | 35 |
| Oct 2, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.00 | 2.62% | - |
| Oct 1, 2025 | 101.30 | 101.30 | 101.05 | 101.05 | 100.37 | 1.05% | 8 |
| Sep 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.33 | -1.04% | - |
| Sep 29, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 100.37 | 1.78% | - |
| Sep 26, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 98.61 | 0.36% | - |
| Sep 25, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.25 | -0.40% | - |
| Sep 24, 2025 | 99.32 | 99.32 | 99.32 | 99.32 | 98.65 | -0.10% | - |
| Sep 23, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 98.75 | -0.28% | - |
| Sep 22, 2025 | 100.50 | 100.50 | 99.70 | 99.70 | 99.03 | -0.06% | 240 |
| Sep 19, 2025 | 99.76 | 99.76 | 99.76 | 99.76 | 99.09 | -0.83% | - |
| Sep 18, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 99.92 | -0.49% | - |
| Sep 17, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 100.42 | -1.32% | - |
| Sep 16, 2025 | 102.45 | 102.45 | 102.45 | 102.45 | 101.76 | 0.29% | - |
| Sep 15, 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 101.46 | 0.29% | - |
| Sep 12, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.16 | 0.79% | - |
| Sep 11, 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 100.37 | -0.49% | - |
| Sep 10, 2025 | 102.05 | 102.05 | 101.55 | 101.55 | 100.87 | 1.20% | 50 |
| Sep 9, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 99.67 | -0.45% | - |
| Sep 8, 2025 | 99.98 | 100.80 | 99.98 | 100.80 | 100.12 | 0.80% | 375 |
| Sep 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.33 | 0.58% | - |
| Sep 4, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 98.75 | -0.42% | - |
| Sep 3, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.17 | -0.71% | - |
| Sep 2, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 99.87 | -0.54% | - |
| Sep 1, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 100.42 | -0.39% | - |
| Aug 29, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 100.82 | -0.34% | - |
| Aug 28, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.16 | -1.45% | - |
| Aug 27, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 102.65 | - | - |
| Aug 26, 2025 | 104.10 | 104.10 | 103.35 | 103.35 | 102.65 | -1.01% | 125 |
| Aug 25, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 103.70 | 0.24% | - |
| Aug 22, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 103.45 | 0.77% | - |
| Aug 21, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 102.65 | 0.10% | - |
| Aug 20, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 102.56 | -0.63% | - |
| Aug 19, 2025 | 103.15 | 103.90 | 103.15 | 103.90 | 103.20 | 0.53% | 30 |
| Aug 18, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 102.65 | -0.43% | - |
| Aug 15, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.10 | 1.37% | - |
| Aug 14, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 101.71 | 0.54% | - |
| Aug 13, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.16 | -0.10% | - |
| Aug 12, 2025 | 101.95 | 101.95 | 101.95 | 101.95 | 101.26 | 1.65% | - |
| Aug 11, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 99.62 | 1.46% | - |
| Aug 8, 2025 | 98.86 | 98.86 | 98.86 | 98.86 | 98.19 | 3.84% | - |
| Aug 7, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 94.56 | 2.52% | - |
| Aug 6, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.23 | 0.48% | - |
| Aug 5, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 91.80 | 1.36% | - |
| Aug 4, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 90.57 | -0.04% | - |
| Aug 1, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.61 | -1.64% | - |
| Jul 31, 2025 | 92.74 | 92.74 | 92.74 | 92.74 | 92.12 | 1.29% | - |
| Jul 30, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 90.94 | 1.28% | - |
| Jul 29, 2025 | 90.40 | 90.40 | 90.40 | 90.40 | 89.79 | -1.63% | - |
| Jul 28, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.28 | 1.17% | - |
| Jul 25, 2025 | 90.84 | 90.84 | 90.84 | 90.84 | 90.23 | 0.15% | - |
| Jul 24, 2025 | 90.70 | 90.70 | 90.70 | 90.70 | 90.09 | 1.34% | - |
| Jul 23, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 88.90 | 1.08% | - |
| Jul 22, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 87.94 | 0.02% | - |
| Jul 21, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 87.92 | 0.48% | - |
| Jul 18, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 87.51 | 0.23% | - |