KBC Group NV (LON:0EYG)
London
· Delayed Price · Currency is GBP · Price in EUR 105.97
-0.18 (-0.17%)
At close: Dec 1, 2025
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 104.30 | 106.45 | 104.45 | 106.35 | 106.35 | 2.31% | 49,475 |
| Dec 3, 2025 | 103.93 | 105.40 | 103.80 | 103.95 | 103.95 | -0.57% | 10,279 |
| Dec 2, 2025 | 104.55 | 105.65 | 104.20 | 104.55 | 104.55 | -1.34% | 1,787 |
| Dec 1, 2025 | 105.03 | 106.45 | 104.00 | 105.97 | 105.97 | -0.17% | 4,327 |
| Nov 28, 2025 | 106.65 | 107.00 | 105.95 | 106.15 | 106.15 | -0.75% | 18,142 |
| Nov 27, 2025 | 105.48 | 107.20 | 106.30 | 106.95 | 106.95 | 0.52% | 4,893 |
| Nov 26, 2025 | 105.88 | 106.55 | 105.00 | 106.40 | 106.40 | 1.33% | 1,082 |
| Nov 25, 2025 | 105.03 | 105.60 | 104.65 | 105.00 | 105.00 | -0.38% | 642 |
| Nov 24, 2025 | 104.80 | 105.85 | 104.15 | 105.40 | 105.40 | 0.05% | 34,488 |
| Nov 21, 2025 | 103.68 | 105.80 | 103.15 | 105.35 | 105.35 | 0.33% | 936 |
| Nov 20, 2025 | 103.48 | 106.20 | 104.80 | 105.00 | 105.00 | 1.06% | 260,242 |
| Nov 19, 2025 | 103.83 | 104.65 | 102.95 | 103.89 | 103.89 | -0.25% | 25,261 |
| Nov 18, 2025 | 103.78 | 104.70 | 103.30 | 104.15 | 104.15 | -1.84% | 505,359 |
| Nov 17, 2025 | 106.00 | 106.80 | 105.40 | 106.10 | 106.10 | -0.42% | 4,890 |
| Nov 14, 2025 | 108.50 | 108.20 | 104.95 | 106.55 | 106.55 | -1.93% | 7,532 |
| Nov 13, 2025 | 110.00 | 111.30 | 107.50 | 108.65 | 108.65 | -1.00% | 4,749 |
| Nov 12, 2025 | 108.60 | 110.10 | 108.50 | 109.75 | 109.75 | 0.92% | 6,887 |
| Nov 11, 2025 | 107.48 | 108.75 | 107.55 | 108.75 | 108.75 | 1.40% | 62,023 |
| Nov 10, 2025 | 105.78 | 107.70 | 105.35 | 107.25 | 107.25 | 3.13% | 12,287 |
| Nov 7, 2025 | 104.20 | 105.10 | 103.80 | 104.00 | 104.00 | -1.17% | 4,071 |
| Nov 6, 2025 | 103.53 | 105.35 | 104.15 | 105.24 | 105.24 | 0.99% | 9,906 |
| Nov 5, 2025 | 103.68 | 104.95 | 102.85 | 104.20 | 104.20 | -0.43% | 218,676 |
| Nov 4, 2025 | 104.30 | 104.95 | 103.10 | 104.66 | 103.96 | -0.46% | 365,232 |
| Nov 3, 2025 | 104.35 | 105.30 | 104.25 | 105.14 | 104.44 | 0.86% | 11,887 |
| Oct 31, 2025 | 102.30 | 104.55 | 102.60 | 104.25 | 103.55 | 1.61% | 180,258 |
| Oct 30, 2025 | 103.03 | 103.50 | 102.25 | 102.60 | 101.91 | -0.58% | 68,393 |
| Oct 29, 2025 | 102.25 | 103.60 | 102.50 | 103.20 | 102.51 | 0.63% | 3,184 |
| Oct 28, 2025 | 102.50 | 102.60 | 101.65 | 102.55 | 101.86 | 0.20% | 57,768 |
| Oct 27, 2025 | 101.48 | 102.60 | 100.85 | 102.35 | 101.67 | 1.44% | 21,401 |
| Oct 24, 2025 | 101.34 | 101.95 | 100.40 | 100.90 | 100.23 | -0.20% | 224,253 |
| Oct 23, 2025 | 100.30 | 101.70 | 100.75 | 101.10 | 100.42 | -0.39% | 383,135 |
| Oct 22, 2025 | 100.84 | 102.00 | 100.50 | 101.50 | 100.82 | 0.69% | 3,189 |
| Oct 21, 2025 | 100.49 | 101.35 | 100.25 | 100.80 | 100.13 | 0.65% | 2,731 |
| Oct 20, 2025 | 100.00 | 100.95 | 99.60 | 100.15 | 99.48 | 0.96% | 52,276 |
| Oct 17, 2025 | 99.43 | 103.95 | 98.10 | 99.20 | 98.54 | -2.20% | 18,881 |
| Oct 16, 2025 | 100.59 | 102.00 | 100.45 | 101.43 | 100.75 | -0.07% | 81,861 |
| Oct 15, 2025 | 100.99 | 102.35 | 100.95 | 101.50 | 100.82 | 1.76% | 349,857 |
| Oct 14, 2025 | 98.80 | 100.85 | 99.00 | 99.75 | 99.08 | 0.05% | 15,946 |
| Oct 13, 2025 | 99.62 | 100.20 | 99.02 | 99.69 | 99.03 | -0.72% | 625,648 |
| Oct 10, 2025 | 99.71 | 101.05 | 99.48 | 100.41 | 99.74 | 0.01% | 118,711 |
| Oct 9, 2025 | 99.61 | 101.00 | 100.00 | 100.40 | 99.73 | 0.02% | 91,020 |
| Oct 8, 2025 | 99.73 | 100.85 | 99.62 | 100.39 | 99.71 | 0.34% | 45,838 |
| Oct 7, 2025 | 101.44 | 101.65 | 99.40 | 100.05 | 99.38 | -1.26% | 10,372 |
| Oct 6, 2025 | 102.50 | 102.00 | 100.55 | 101.33 | 100.65 | -0.53% | 112,762 |
| Oct 3, 2025 | 102.01 | 102.85 | 101.35 | 101.87 | 101.19 | -0.38% | 12,387 |
| Oct 2, 2025 | 103.03 | 103.25 | 101.75 | 102.26 | 101.58 | -0.76% | 87,222 |
| Oct 1, 2025 | 101.48 | 103.25 | 100.95 | 103.05 | 102.36 | 1.67% | 34,038 |
| Sep 30, 2025 | 99.61 | 101.45 | 99.74 | 101.35 | 100.68 | 0.92% | 55,772 |
| Sep 29, 2025 | 100.75 | 100.90 | 100.15 | 100.43 | 99.76 | -0.22% | 27,073 |
| Sep 26, 2025 | 99.48 | 101.20 | 99.44 | 100.65 | 99.98 | 1.79% | 39,298 |
| Sep 25, 2025 | 98.46 | 99.08 | 98.06 | 98.88 | 98.22 | 0.06% | 9,889 |
| Sep 24, 2025 | 99.38 | 99.48 | 98.44 | 98.82 | 98.16 | -0.66% | 125,589 |
| Sep 23, 2025 | 99.38 | 100.35 | 98.56 | 99.48 | 98.81 | 0.09% | 306,551 |
| Sep 22, 2025 | 100.84 | 100.70 | 96.40 | 99.39 | 98.72 | -0.81% | 25,203 |
| Sep 19, 2025 | 100.20 | 100.75 | 99.52 | 100.20 | 99.53 | -0.69% | 242,081 |
| Sep 18, 2025 | 100.65 | 102.00 | 99.18 | 100.90 | 100.23 | -0.15% | 154,612 |
| Sep 17, 2025 | 101.48 | 101.30 | 99.72 | 101.05 | 100.37 | 0.20% | 228,164 |
| Sep 16, 2025 | 102.40 | 102.20 | 100.50 | 100.85 | 100.18 | -1.68% | 231,593 |
| Sep 15, 2025 | 102.40 | 102.80 | 101.85 | 102.58 | 101.89 | 0.76% | 26,889 |
| Sep 12, 2025 | 102.01 | 101.95 | 101.15 | 101.80 | 101.12 | 0.29% | 8,197 |
| Sep 11, 2025 | 101.91 | 101.85 | 100.85 | 101.50 | 100.83 | -0.05% | 62,129 |
| Sep 10, 2025 | 102.05 | 102.40 | 101.40 | 101.55 | 100.87 | 0.45% | 332,840 |
| Sep 9, 2025 | 101.14 | 101.75 | 100.40 | 101.10 | 100.42 | 0.11% | 763,393 |
| Sep 8, 2025 | 99.09 | 101.10 | 99.68 | 100.99 | 100.32 | 0.57% | 42,322 |
| Sep 5, 2025 | 100.35 | 101.00 | 99.22 | 100.42 | 99.75 | 0.54% | 8,542 |
| Sep 4, 2025 | 98.80 | 99.92 | 98.98 | 99.88 | 99.21 | 0.54% | 19,776 |
| Sep 3, 2025 | 100.00 | 100.10 | 98.84 | 99.34 | 98.68 | -0.24% | 225,125 |
| Sep 2, 2025 | 100.69 | 101.00 | 98.44 | 99.58 | 98.91 | -1.06% | 15,499 |
| Sep 1, 2025 | 100.00 | 101.40 | 100.30 | 100.65 | 99.98 | -0.10% | 173,269 |
| Aug 29, 2025 | 100.89 | 101.55 | 100.60 | 100.75 | 100.08 | -0.84% | 23,242 |
| Aug 28, 2025 | 102.15 | 102.40 | 101.05 | 101.60 | 100.92 | -0.20% | 89,403 |
| Aug 27, 2025 | 102.95 | 103.45 | 101.50 | 101.80 | 101.12 | -1.26% | 426,671 |
| Aug 26, 2025 | 104.00 | 104.00 | 102.55 | 103.10 | 102.41 | -1.72% | 170,902 |
| Aug 25, 2025 | 104.63 | 105.45 | 104.20 | 104.90 | 104.20 | 0.62% | 625,586 |
| Aug 22, 2025 | 104.15 | 104.90 | 104.05 | 104.25 | 103.55 | -0.24% | 130,977 |
| Aug 21, 2025 | 103.28 | 104.50 | 103.00 | 104.50 | 103.80 | 1.01% | 333,524 |
| Aug 20, 2025 | 103.63 | 104.00 | 102.90 | 103.45 | 102.76 | -0.19% | 4,748 |
| Aug 19, 2025 | 101.93 | 104.20 | 102.80 | 103.65 | 102.96 | 0.63% | 48,149 |
| Aug 18, 2025 | 102.80 | 103.20 | 101.75 | 103.00 | 102.31 | -0.34% | 724,401 |
| Aug 15, 2025 | 102.40 | 103.75 | 102.95 | 103.35 | 102.66 | 0.10% | 293,950 |
| Aug 14, 2025 | 102.50 | 103.55 | 101.90 | 103.25 | 102.56 | 0.58% | 161,603 |
| Aug 13, 2025 | 101.54 | 102.70 | 101.60 | 102.65 | 101.96 | 0.98% | 16,083 |
| Aug 12, 2025 | 101.91 | 102.50 | 101.00 | 101.65 | 100.97 | 0.49% | 83,313 |
| Aug 11, 2025 | 100.00 | 101.15 | 100.10 | 101.15 | 100.47 | 2.25% | 446,703 |
| Aug 8, 2025 | 98.25 | 99.68 | 98.36 | 98.92 | 98.26 | 0.63% | 601 |
| Aug 7, 2025 | 97.93 | 98.90 | 96.10 | 98.30 | 97.64 | 5.40% | 31,583 |
| Aug 6, 2025 | 93.08 | 93.38 | 92.60 | 93.26 | 92.64 | 0.90% | 919 |
| Aug 5, 2025 | 92.59 | 93.74 | 92.42 | 92.43 | 91.81 | 0.20% | 682,292 |
| Aug 4, 2025 | 90.78 | 92.46 | 90.76 | 92.24 | 91.62 | 1.95% | 60,571 |
| Aug 1, 2025 | 91.05 | 91.92 | 89.56 | 90.48 | 89.87 | -1.40% | 83,955 |
| Jul 31, 2025 | 92.08 | 93.32 | 91.76 | 91.76 | 91.15 | -0.59% | 3,980 |
| Jul 30, 2025 | 90.01 | 92.30 | 91.20 | 92.30 | 91.68 | 0.85% | 498,063 |
| Jul 29, 2025 | 89.86 | 92.00 | 90.25 | 91.52 | 90.91 | 1.69% | 83,069 |
| Jul 28, 2025 | 91.30 | 91.78 | 90.00 | 90.00 | 89.40 | -0.75% | 78,066 |
| Jul 25, 2025 | 90.68 | 90.94 | 88.92 | 90.68 | 90.07 | -0.35% | 867 |
| Jul 24, 2025 | 90.99 | 92.06 | 90.32 | 91.00 | 90.39 | 1.68% | 131,635 |
| Jul 23, 2025 | 89.02 | 89.54 | 88.74 | 89.50 | 88.90 | 1.49% | 24,526 |
| Jul 22, 2025 | 88.49 | 88.90 | 87.62 | 88.18 | 87.59 | -0.92% | 2,131 |
| Jul 21, 2025 | 89.21 | 89.16 | 87.42 | 89.00 | 88.40 | 0.09% | 319,654 |
| Jul 18, 2025 | 88.82 | 89.24 | 87.88 | 88.92 | 88.33 | 1.05% | 114,208 |