Skip to main content
KBC Group NV (LON:0EYG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
109.34
-0.46 (-0.42%)
At close: Mar 6, 2026

KBC Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026110.25110.85108.05109.34109.34-0.42%15,517
Mar 5, 2026111.03113.40108.85109.80109.80-1.08%75,654
Mar 4, 2026109.38112.05108.75111.00111.001.98%224,732
Mar 3, 2026111.13111.95108.05108.85108.85-3.89%4,250,065
Mar 2, 2026110.00113.65109.80113.25113.25-1.35%16,986
Feb 27, 2026115.13115.75113.40114.80114.800.05%11,047
Feb 26, 2026115.08115.45113.60114.74114.740.42%5,077
Feb 25, 2026115.78115.00113.15114.26114.26-2.51%16,130
Feb 24, 2026117.03117.50112.75117.20117.20-0.30%811,371
Feb 23, 2026118.55119.45117.20117.55117.550.77%149,198
Feb 20, 2026116.30117.00116.05116.65116.650.13%320,369
Feb 19, 2026117.28119.60115.55116.50116.50-0.89%137,187
Feb 18, 2026117.03119.15114.60117.55117.551.29%123,449
Feb 17, 2026114.75116.10112.35116.05116.051.07%5,142
Feb 16, 2026114.75115.30111.85114.82114.820.36%19,161
Feb 13, 2026116.00117.80113.65114.41114.41-1.20%186,554
Feb 12, 2026123.68125.00115.75115.80115.80-4.53%14,869
Feb 11, 2026121.08122.25118.35121.30121.300.25%213,256
Feb 10, 2026124.00122.60121.00121.00121.00-1.10%115,785
Feb 9, 2026119.03122.35120.25122.35122.351.75%48,719
Feb 6, 2026118.50120.95118.75120.25120.251.05%86,534
Feb 5, 2026121.08121.80118.45119.00119.00-2.16%136,082
Feb 4, 2026122.65123.25121.50121.63121.63-0.45%50,626
Feb 3, 2026123.08123.55121.45122.18122.180.42%60,530
Feb 2, 2026118.20122.25117.85121.66121.663.01%151,917
Jan 30, 2026117.18119.75117.85118.10118.10-0.76%115,428
Jan 29, 2026119.03119.50116.70119.00119.000.53%517,116
Jan 28, 2026119.08119.50117.60118.37118.37-0.53%412,526
Jan 27, 2026118.00119.00116.65119.00119.002.32%48,047
Jan 26, 2026115.03116.70115.25116.30116.300.91%72,413
Jan 23, 2026115.63117.80115.18115.25115.25-1.50%226,149
Jan 22, 2026117.13117.10115.70117.00117.001.56%156,168
Jan 21, 2026116.00115.70113.45115.20115.200.06%42,740
Jan 20, 2026115.68116.65114.60115.13115.13-1.66%468,783
Jan 19, 2026115.68117.75115.75117.08117.07-0.36%22,928
Jan 16, 2026118.60118.65117.20117.50117.50-0.30%106,544
Jan 15, 2026117.03118.20116.55117.85117.851.29%6,388
Jan 14, 2026115.68116.95115.15116.35116.351.44%99,057
Jan 13, 2026115.18116.20114.70114.70114.700.26%3,236
Jan 12, 2026114.45114.85112.75114.40114.40-0.35%23,495
Jan 9, 2026115.38115.45114.05114.80114.800.09%1,892
Jan 8, 2026113.28115.05113.30114.70114.701.01%272,720
Jan 7, 2026114.25114.30112.40113.55113.55-0.13%83,281
Jan 6, 2026115.03115.25112.85113.70113.70-0.57%771
Jan 5, 2026115.03114.48112.60114.35114.350.62%301,942
Jan 2, 2026111.03113.90111.25113.65113.652.04%432
Dec 31, 2025110.25112.00111.30111.38111.38-0.64%30,579
Dec 30, 2025110.15112.35111.25112.10112.100.72%94
Dec 29, 2025110.45111.70111.00111.30111.30-0.22%688
Dec 24, 2025111.03111.80111.20111.55111.55-0.22%433
Dec 23, 2025110.65111.85110.15111.80111.80-519
Dec 22, 2025111.73112.40111.60111.80111.80-0.22%26,023
Dec 19, 2025111.28112.60111.15112.05112.050.31%151,791
Dec 18, 2025111.03112.05111.10111.70111.70-0.27%125,103
Dec 17, 2025110.50112.20110.85112.00112.001.27%245,487
Dec 16, 2025110.50112.80110.05110.60110.600.27%633,202
Dec 15, 2025108.30110.55108.65110.30110.301.75%14,862
Dec 12, 2025109.03110.45108.39108.40108.40-0.73%71,066
Dec 11, 2025108.00109.20107.60109.20109.201.02%306,921
Dec 10, 2025108.00108.60107.88108.10108.10-0.46%156,448
Dec 9, 2025107.03108.70107.35108.60108.601.02%27,056
Dec 8, 2025106.15107.50106.15107.50107.501.03%7,569
Dec 5, 2025106.70107.10106.30106.40106.400.05%1,178
Dec 4, 2025104.30106.45104.45106.35106.352.31%49,475
Dec 3, 2025103.93105.40103.80103.95103.95-0.57%10,279
Dec 2, 2025104.55105.65104.20104.55104.55-1.34%1,787
Dec 1, 2025105.03106.45104.00105.97105.97-0.17%4,327
Nov 28, 2025106.65107.00105.95106.15106.15-0.75%18,142
Nov 27, 2025105.48107.20106.30106.95106.950.52%4,893
Nov 26, 2025105.88106.55105.00106.40106.401.33%1,082
Nov 25, 2025105.03105.60104.65105.00105.00-0.38%642
Nov 24, 2025104.80105.85104.15105.40105.400.05%34,488
Nov 21, 2025103.68105.80103.15105.35105.350.33%936
Nov 20, 2025103.48106.20104.80105.00105.001.06%260,242
Nov 19, 2025103.83104.65102.95103.89103.89-0.25%25,261
Nov 18, 2025103.78104.70103.30104.15104.15-1.84%505,359
Nov 17, 2025106.00106.80105.40106.10106.10-0.42%4,890
Nov 14, 2025108.50108.20104.95106.55106.55-1.93%7,532
Nov 13, 2025110.00111.30107.50108.65108.65-1.00%4,749
Nov 12, 2025108.60110.10108.50109.75109.750.92%6,887
Nov 11, 2025107.48108.75107.55108.75108.751.40%62,023
Nov 10, 2025105.78107.70105.35107.25107.253.13%12,287
Nov 7, 2025104.20105.10103.80104.00104.00-1.17%4,071
Nov 6, 2025103.53105.35104.15105.24105.240.99%9,906
Nov 5, 2025103.68104.95102.85104.20104.20-0.43%218,676
Nov 4, 2025104.30104.95103.10104.66103.96-0.46%365,232
Nov 3, 2025104.35105.30104.25105.14104.440.86%11,887
Oct 31, 2025102.30104.55102.60104.25103.551.61%180,258
Oct 30, 2025103.03103.50102.25102.60101.91-0.58%68,393
Oct 29, 2025102.25103.60102.50103.20102.510.63%3,184
Oct 28, 2025102.50102.60101.65102.55101.860.20%57,768
Oct 27, 2025101.48102.60100.85102.35101.671.44%21,401
Oct 24, 2025101.34101.95100.40100.90100.23-0.20%224,253
Oct 23, 2025100.30101.70100.75101.10100.42-0.39%383,135
Oct 22, 2025100.84102.00100.50101.50100.820.69%3,189
Oct 21, 2025100.49101.35100.25100.80100.130.65%2,731
Oct 20, 2025100.00100.9599.60100.1599.480.96%52,276
Oct 17, 202599.43103.9598.1099.2098.54-2.20%18,881
Oct 16, 2025100.59102.00100.45101.43100.75-0.07%81,861
Oct 15, 2025100.99102.35100.95101.50100.821.76%349,857