KBC Group NV (KBCSY)
OTCMKTS
· Delayed Price · Currency is USD
66.42
+0.29 (0.44%)
Apr 28, 2026, 1:11 PM EST
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.93 | 66.47 | 65.83 | 66.38 | 66.38 | 0.38% | 28,361 |
| Apr 27, 2026 | 66.18 | 66.31 | 65.87 | 66.13 | 66.13 | -0.01% | 29,381 |
| Apr 24, 2026 | 66.20 | 66.42 | 65.68 | 66.14 | 66.14 | -0.07% | 20,416 |
| Apr 23, 2026 | 66.89 | 67.19 | 65.61 | 66.18 | 66.18 | -2.23% | 24,141 |
| Apr 22, 2026 | 68.14 | 68.14 | 67.50 | 67.69 | 67.69 | -0.84% | 32,261 |
| Apr 21, 2026 | 69.71 | 70.00 | 68.26 | 68.26 | 68.26 | -2.35% | 37,268 |
| Apr 20, 2026 | 70.11 | 70.20 | 69.50 | 69.90 | 69.90 | -0.43% | 14,672 |
| Apr 17, 2026 | 70.55 | 70.87 | 70.12 | 70.20 | 70.20 | 1.95% | 17,166 |
| Apr 16, 2026 | 69.36 | 69.36 | 68.63 | 68.86 | 68.86 | -1.13% | 13,810 |
| Apr 15, 2026 | 69.30 | 69.76 | 69.20 | 69.65 | 69.65 | 0.33% | 15,945 |
| Apr 14, 2026 | 68.98 | 69.43 | 68.90 | 69.42 | 69.42 | 1.54% | 17,001 |
| Apr 13, 2026 | 67.31 | 68.46 | 67.20 | 68.37 | 68.37 | 1.51% | 15,096 |
| Apr 10, 2026 | 67.31 | 67.90 | 67.26 | 67.35 | 67.35 | 0.96% | 12,515 |
| Apr 9, 2026 | 65.81 | 66.91 | 65.63 | 66.71 | 66.71 | -0.07% | 18,050 |
| Apr 8, 2026 | 67.51 | 67.51 | 66.26 | 66.76 | 66.76 | 4.71% | 17,155 |
| Apr 7, 2026 | 62.85 | 63.82 | 62.49 | 63.75 | 63.75 | 1.43% | 44,627 |
| Apr 6, 2026 | 62.02 | 63.34 | 62.02 | 62.85 | 62.85 | -0.04% | 25,782 |
| Apr 2, 2026 | 61.49 | 63.05 | 61.34 | 62.88 | 62.88 | -0.72% | 58,396 |
| Apr 1, 2026 | 63.33 | 64.17 | 62.94 | 63.33 | 63.33 | 3.46% | 56,641 |
| Mar 31, 2026 | 60.31 | 61.41 | 59.96 | 61.21 | 61.21 | 4.29% | 27,647 |
| Mar 30, 2026 | 59.04 | 59.43 | 58.69 | 58.69 | 58.69 | -0.34% | 34,001 |
| Mar 27, 2026 | 59.24 | 59.88 | 58.81 | 58.89 | 58.89 | -1.00% | 36,724 |
| Mar 26, 2026 | 59.95 | 60.24 | 59.49 | 59.49 | 59.49 | -2.19% | 20,531 |
| Mar 25, 2026 | 61.07 | 61.15 | 60.54 | 60.82 | 60.82 | 1.79% | 39,188 |
| Mar 24, 2026 | 59.38 | 60.16 | 59.14 | 59.75 | 59.75 | -1.92% | 36,651 |
| Mar 23, 2026 | 60.29 | 61.53 | 60.22 | 60.92 | 60.92 | 3.78% | 242,475 |
| Mar 20, 2026 | 61.01 | 61.03 | 58.60 | 58.70 | 58.70 | -4.48% | 318,600 |
| Mar 19, 2026 | 59.88 | 61.62 | 59.88 | 61.46 | 61.46 | 0.17% | 72,795 |
| Mar 18, 2026 | 61.92 | 62.40 | 61.20 | 61.35 | 61.35 | -0.07% | 35,696 |
| Mar 17, 2026 | 62.03 | 62.03 | 61.03 | 61.39 | 61.39 | 0.39% | 34,133 |
| Mar 16, 2026 | 61.24 | 61.58 | 60.43 | 61.15 | 61.15 | 1.14% | 34,998 |
| Mar 13, 2026 | 61.76 | 62.05 | 60.45 | 60.46 | 60.46 | -2.31% | 23,393 |
| Mar 12, 2026 | 62.62 | 62.80 | 61.89 | 61.89 | 61.89 | -3.76% | 39,518 |
| Mar 11, 2026 | 63.76 | 64.31 | 63.68 | 64.31 | 64.31 | 0.77% | 18,826 |
| Mar 10, 2026 | 64.55 | 65.07 | 63.72 | 63.82 | 63.82 | -0.52% | 40,234 |
| Mar 9, 2026 | 62.07 | 64.41 | 61.54 | 64.16 | 64.16 | 0.43% | 33,750 |
| Mar 6, 2026 | 62.60 | 63.93 | 62.33 | 63.88 | 63.88 | 0.22% | 23,578 |
| Mar 5, 2026 | 64.13 | 64.40 | 63.30 | 63.74 | 63.74 | -1.59% | 28,958 |
| Mar 4, 2026 | 64.95 | 65.05 | 64.60 | 64.77 | 64.77 | 1.10% | 29,307 |
| Mar 3, 2026 | 63.10 | 64.49 | 62.47 | 64.07 | 64.07 | -3.49% | 48,279 |
| Mar 2, 2026 | 65.70 | 66.70 | 65.68 | 66.39 | 66.39 | -1.49% | 23,958 |
| Feb 27, 2026 | 67.81 | 67.81 | 66.84 | 67.40 | 67.40 | -0.88% | 15,842 |
| Feb 26, 2026 | 67.49 | 68.01 | 67.27 | 67.99 | 67.99 | 0.59% | 17,351 |
| Feb 25, 2026 | 66.74 | 67.66 | 66.74 | 67.59 | 67.59 | 0.52% | 16,818 |
| Feb 24, 2026 | 67.17 | 67.44 | 66.71 | 67.24 | 67.24 | -2.89% | 19,535 |
| Feb 23, 2026 | 70.44 | 70.44 | 69.01 | 69.24 | 69.24 | 0.64% | 22,560 |
| Feb 20, 2026 | 68.44 | 68.89 | 68.38 | 68.80 | 68.80 | 0.44% | 17,089 |
| Feb 19, 2026 | 67.95 | 68.59 | 67.75 | 68.50 | 68.50 | -0.87% | 19,681 |
| Feb 18, 2026 | 69.24 | 69.52 | 68.94 | 69.10 | 69.10 | 0.31% | 19,935 |
| Feb 17, 2026 | 68.12 | 68.90 | 68.12 | 68.89 | 68.89 | 2.74% | 19,010 |
| Feb 13, 2026 | 67.61 | 67.77 | 67.01 | 67.05 | 67.05 | -2.53% | 17,505 |
| Feb 12, 2026 | 70.51 | 70.51 | 68.63 | 68.79 | 68.79 | -4.83% | 22,027 |
| Feb 11, 2026 | 72.23 | 72.67 | 71.25 | 72.28 | 72.28 | 0.71% | 10,250 |
| Feb 10, 2026 | 72.30 | 72.30 | 71.55 | 71.77 | 71.77 | -1.85% | 28,997 |
| Feb 9, 2026 | 71.74 | 73.12 | 71.74 | 73.12 | 73.12 | 2.54% | 13,611 |
| Feb 6, 2026 | 70.95 | 71.37 | 70.65 | 71.31 | 71.31 | 1.81% | 13,112 |
| Feb 5, 2026 | 70.36 | 70.71 | 69.79 | 70.04 | 70.04 | -2.06% | 72,840 |
| Feb 4, 2026 | 71.85 | 72.27 | 70.97 | 71.51 | 71.51 | -0.54% | 27,533 |
| Feb 3, 2026 | 71.78 | 72.09 | 71.35 | 71.90 | 71.90 | -0.55% | 18,352 |
| Feb 2, 2026 | 71.69 | 72.35 | 71.67 | 72.30 | 72.30 | 2.64% | 15,442 |
| Jan 30, 2026 | 71.24 | 71.24 | 70.38 | 70.44 | 70.44 | -0.68% | 16,567 |
| Jan 29, 2026 | 71.33 | 71.33 | 69.63 | 70.92 | 70.92 | 0.31% | 13,520 |
| Jan 28, 2026 | 70.91 | 70.92 | 70.51 | 70.70 | 70.70 | -1.35% | 14,066 |
| Jan 27, 2026 | 70.82 | 71.78 | 70.69 | 71.67 | 71.67 | 3.72% | 23,360 |
| Jan 26, 2026 | 68.81 | 69.17 | 68.80 | 69.10 | 69.10 | 1.13% | 11,394 |
| Jan 23, 2026 | 67.81 | 68.33 | 67.61 | 68.33 | 68.33 | -0.47% | 13,266 |
| Jan 22, 2026 | 68.21 | 68.67 | 68.15 | 68.66 | 68.66 | 1.26% | 20,450 |
| Jan 21, 2026 | 67.25 | 68.01 | 66.94 | 67.80 | 67.80 | 0.65% | 18,073 |
| Jan 20, 2026 | 67.64 | 67.93 | 67.30 | 67.36 | 67.36 | -1.49% | 20,377 |
| Jan 16, 2026 | 68.12 | 68.49 | 67.90 | 68.38 | 68.38 | 0.50% | 15,095 |
| Jan 15, 2026 | 68.07 | 68.41 | 67.98 | 68.04 | 68.04 | 0.55% | 58,631 |
| Jan 14, 2026 | 67.67 | 67.78 | 67.46 | 67.67 | 67.67 | 1.15% | 42,255 |
| Jan 13, 2026 | 67.19 | 67.19 | 66.71 | 66.90 | 66.90 | 0.04% | 13,863 |
| Jan 12, 2026 | 66.65 | 67.00 | 66.57 | 66.87 | 66.87 | 0.32% | 11,501 |
| Jan 9, 2026 | 66.64 | 66.66 | 66.30 | 66.66 | 66.66 | -0.61% | 15,655 |
| Jan 8, 2026 | 66.93 | 67.07 | 66.72 | 67.07 | 67.07 | 1.51% | 18,518 |
| Jan 7, 2026 | 66.26 | 66.26 | 66.01 | 66.07 | 66.07 | -1.08% | 13,421 |
| Jan 6, 2026 | 66.57 | 66.91 | 66.03 | 66.79 | 66.79 | -0.07% | 19,951 |
| Jan 5, 2026 | 66.21 | 66.87 | 66.21 | 66.84 | 66.84 | 0.43% | 11,622 |
| Jan 2, 2026 | 66.80 | 66.80 | 66.33 | 66.55 | 66.55 | 2.03% | 16,855 |
| Dec 31, 2025 | 65.04 | 65.25 | 65.04 | 65.23 | 65.23 | -0.69% | 5,868 |
| Dec 30, 2025 | 65.85 | 65.85 | 65.53 | 65.68 | 65.68 | 0.69% | 9,545 |
| Dec 29, 2025 | 65.43 | 65.47 | 64.92 | 65.23 | 65.23 | -0.70% | 10,617 |
| Dec 26, 2025 | 65.37 | 66.37 | 65.37 | 65.69 | 65.69 | -0.11% | 19,703 |
| Dec 24, 2025 | 65.60 | 65.76 | 64.20 | 65.76 | 65.76 | -0.17% | 15,814 |
| Dec 23, 2025 | 65.19 | 65.87 | 65.19 | 65.87 | 65.87 | 0.21% | 16,028 |
| Dec 22, 2025 | 65.62 | 65.78 | 65.62 | 65.73 | 65.73 | 0.40% | 9,272 |
| Dec 19, 2025 | 65.63 | 65.87 | 65.46 | 65.47 | 65.47 | 0.61% | 17,979 |
| Dec 18, 2025 | 65.34 | 65.55 | 65.07 | 65.07 | 65.07 | -0.74% | 8,630 |
| Dec 17, 2025 | 65.71 | 65.82 | 65.51 | 65.56 | 65.56 | 0.93% | 11,962 |
| Dec 16, 2025 | 65.41 | 65.51 | 64.72 | 64.95 | 64.95 | 0.29% | 71,990 |
| Dec 15, 2025 | 64.34 | 64.89 | 64.34 | 64.76 | 64.76 | 1.33% | 11,704 |
| Dec 12, 2025 | 64.66 | 64.66 | 63.62 | 63.91 | 63.91 | -0.37% | 12,599 |
| Dec 11, 2025 | 63.64 | 64.27 | 63.63 | 64.15 | 64.15 | 0.83% | 19,269 |
| Dec 10, 2025 | 62.89 | 63.62 | 62.71 | 63.62 | 63.62 | 1.47% | 15,727 |
| Dec 9, 2025 | 62.90 | 63.14 | 62.56 | 62.70 | 62.70 | 0.51% | 16,244 |
| Dec 8, 2025 | 62.16 | 62.44 | 62.10 | 62.38 | 62.38 | 0.61% | 45,509 |
| Dec 5, 2025 | 62.02 | 62.18 | 61.86 | 62.00 | 62.00 | 0.19% | 15,529 |
| Dec 4, 2025 | 61.51 | 62.08 | 61.51 | 61.89 | 61.89 | 1.92% | 14,234 |
| Dec 3, 2025 | 61.11 | 61.26 | 60.51 | 60.72 | 60.72 | -0.16% | 15,893 |