Skip to main content
KBC Group NV (LON:0EYG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
113.18
+0.63 (0.56%)
At close: Apr 28, 2026

KBC Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026111.63114.25111.00112.70112.70-1.62%87,064
Apr 23, 2026113.28114.90113.35114.55114.55-0.91%4,102
Apr 22, 2026117.03118.95115.40115.60115.60-1.83%751
Apr 21, 2026116.65119.50117.35117.75117.75-0.63%5,730
Apr 20, 2026118.65119.30118.05118.50118.50-1.00%994
Apr 17, 2026115.53119.90116.50119.70119.702.26%436,519
Apr 16, 2026118.00120.40115.85117.05117.05-0.68%29,923
Apr 15, 2026118.00118.05116.65117.85117.850.25%38,949
Apr 14, 2026116.85119.00114.45117.56117.561.52%12,424
Apr 13, 2026114.00116.15113.55115.80115.800.56%8,383
Apr 10, 2026114.30116.40111.50115.15115.151.95%2,556
Apr 9, 2026113.78116.45111.95112.95112.95-0.31%15,955
Apr 8, 2026114.25115.55112.65113.30113.304.62%398,856
Apr 7, 2026107.48110.35108.10108.30108.30-0.32%11,924
Apr 2, 2026105.53109.35106.50108.65108.65-0.69%3,982
Apr 1, 2026108.50109.40105.55109.40109.404.69%105,447
Mar 31, 2026102.75105.95101.75104.50104.501.16%8,740
Mar 30, 2026102.90103.45102.55103.30103.300.19%154,217
Mar 27, 2026103.13104.40102.30103.10103.10-0.87%184,689
Mar 26, 2026104.50107.20103.05104.00104.00-1.38%582,030
Mar 25, 2026104.85107.20103.05105.45105.451.05%94,975
Mar 24, 2026104.50104.35102.05104.35104.35-0.10%76,136
Mar 23, 2026100.40105.9599.76104.45104.451.06%131,720
Mar 20, 2026108.15108.90102.95103.35103.35-2.18%7,428
Mar 19, 2026106.95109.00104.45105.65105.65-2.36%579,838
Mar 18, 2026108.00109.00105.50108.21108.212.13%227,197
Mar 17, 2026105.03108.05103.95105.95105.95-0.56%57,531
Mar 16, 2026106.20107.20105.15106.55106.550.38%37,524
Mar 13, 2026106.65108.25104.65106.15106.15-1.71%93,038
Mar 12, 2026110.10112.35107.45108.00108.00-2.48%172,426
Mar 11, 2026110.80110.95109.50110.75110.75-3,134
Mar 10, 2026110.75111.80109.90110.75110.752.26%134,990
Mar 9, 2026107.08108.45105.60108.30108.30-0.95%8,104
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