KBC Group NV (VIE:KBC)
Austria
· Delayed Price · Currency is EUR 106.65
+1.10 (1.04%)
At close: Dec 5, 2025
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.75 | 106.75 | 106.45 | 106.65 | 106.65 | 1.04% | - |
| Dec 4, 2025 | 104.65 | 105.55 | 104.65 | 105.55 | 105.55 | 0.52% | - |
| Dec 3, 2025 | 104.20 | 105.00 | 104.20 | 105.00 | 105.00 | 0.10% | - |
| Dec 2, 2025 | 104.70 | 105.45 | 104.70 | 104.90 | 104.90 | -0.80% | - |
| Dec 1, 2025 | 106.25 | 106.25 | 104.00 | 105.75 | 105.75 | -0.75% | - |
| Nov 28, 2025 | 106.90 | 106.90 | 106.20 | 106.55 | 106.55 | -0.28% | - |
| Nov 27, 2025 | 106.10 | 106.85 | 106.10 | 106.85 | 106.85 | 0.75% | - |
| Nov 26, 2025 | 105.70 | 106.05 | 105.55 | 106.05 | 106.05 | 0.43% | - |
| Nov 25, 2025 | 105.00 | 105.60 | 104.80 | 105.60 | 105.60 | 1.00% | 100 |
| Nov 24, 2025 | 105.65 | 105.65 | 104.55 | 104.55 | 104.55 | -0.99% | - |
| Nov 21, 2025 | 103.65 | 105.60 | 103.65 | 105.60 | 105.60 | -0.19% | - |
| Nov 20, 2025 | 105.00 | 105.80 | 105.00 | 105.80 | 105.80 | 1.68% | - |
| Nov 19, 2025 | 103.90 | 104.05 | 103.60 | 104.05 | 104.05 | 0.58% | - |
| Nov 18, 2025 | 104.35 | 104.35 | 103.45 | 103.45 | 103.45 | -2.27% | - |
| Nov 17, 2025 | 106.60 | 106.60 | 105.55 | 105.85 | 105.85 | 0.19% | - |
| Nov 14, 2025 | 108.00 | 108.00 | 105.50 | 105.65 | 105.65 | -1.95% | - |
| Nov 13, 2025 | 110.75 | 110.75 | 107.75 | 107.75 | 107.75 | -1.69% | - |
| Nov 12, 2025 | 108.80 | 110.00 | 108.80 | 109.60 | 109.60 | 1.29% | - |
| Nov 11, 2025 | 107.65 | 108.40 | 107.65 | 108.20 | 108.20 | 0.98% | - |
| Nov 10, 2025 | 106.00 | 107.70 | 106.00 | 107.15 | 107.15 | 2.83% | - |
| Nov 7, 2025 | 104.65 | 104.65 | 104.20 | 104.20 | 104.20 | -0.67% | - |
| Nov 6, 2025 | 104.60 | 105.15 | 104.60 | 104.90 | 104.90 | 0.19% | - |
| Nov 5, 2025 | 103.00 | 104.70 | 103.00 | 104.70 | 104.70 | 0.38% | - |
| Nov 4, 2025 | 103.10 | 104.30 | 103.10 | 104.30 | 103.60 | -0.10% | - |
| Nov 3, 2025 | 104.80 | 105.10 | 104.40 | 104.40 | 103.70 | 0.48% | - |
| Oct 31, 2025 | 103.80 | 104.30 | 103.80 | 103.90 | 103.20 | 1.02% | - |
| Oct 30, 2025 | 102.50 | 102.95 | 102.50 | 102.85 | 102.16 | -0.48% | - |
| Oct 29, 2025 | 102.85 | 103.45 | 102.85 | 103.35 | 102.66 | 0.98% | - |
| Oct 28, 2025 | 102.10 | 102.35 | 101.80 | 102.35 | 101.66 | -0.15% | - |
| Oct 27, 2025 | 101.25 | 102.50 | 101.25 | 102.50 | 101.81 | 1.89% | - |
| Oct 24, 2025 | 101.65 | 101.65 | 100.60 | 100.60 | 99.92 | -0.94% | - |
| Oct 23, 2025 | 101.60 | 101.60 | 100.85 | 101.55 | 100.87 | 0.15% | - |
| Oct 22, 2025 | 101.00 | 101.80 | 101.00 | 101.40 | 100.72 | 0.05% | - |
| Oct 21, 2025 | 100.80 | 101.35 | 100.45 | 101.35 | 100.67 | 1.10% | - |
| Oct 20, 2025 | 100.45 | 100.45 | 99.70 | 100.25 | 99.58 | 0.37% | - |
| Oct 17, 2025 | 98.60 | 99.88 | 98.60 | 99.88 | 99.21 | -1.79% | - |
| Oct 16, 2025 | 100.80 | 101.85 | 100.80 | 101.70 | 101.02 | -0.05% | - |
| Oct 15, 2025 | 101.25 | 102.10 | 101.25 | 101.75 | 101.07 | 1.89% | - |
| Oct 14, 2025 | 99.14 | 99.86 | 99.14 | 99.86 | 99.19 | 0.26% | - |
| Oct 13, 2025 | 99.76 | 99.78 | 99.60 | 99.60 | 98.93 | -1.24% | - |
| Oct 10, 2025 | 100.45 | 100.85 | 100.45 | 100.85 | 100.17 | 0.45% | - |
| Oct 9, 2025 | 100.70 | 100.95 | 100.40 | 100.40 | 99.73 | -0.30% | - |
| Oct 8, 2025 | 100.35 | 100.70 | 100.25 | 100.70 | 100.02 | 0.65% | - |
| Oct 7, 2025 | 101.50 | 101.50 | 100.05 | 100.05 | 99.38 | -1.62% | - |
| Oct 6, 2025 | 101.30 | 101.70 | 101.30 | 101.70 | 101.02 | -0.25% | - |
| Oct 3, 2025 | 102.80 | 102.80 | 101.95 | 101.95 | 101.27 | -0.20% | - |
| Oct 2, 2025 | 102.85 | 102.85 | 102.15 | 102.15 | 101.46 | -1.02% | - |
| Oct 1, 2025 | 101.25 | 103.20 | 101.25 | 103.20 | 102.51 | 2.38% | - |
| Sep 30, 2025 | 99.96 | 100.80 | 99.96 | 100.80 | 100.12 | 0.40% | - |
| Sep 29, 2025 | 100.65 | 100.65 | 100.40 | 100.40 | 99.73 | -0.54% | - |
| Sep 26, 2025 | 99.80 | 100.95 | 99.80 | 100.95 | 100.27 | 2.26% | - |
| Sep 25, 2025 | 98.36 | 98.72 | 98.36 | 98.72 | 98.06 | 0.02% | - |
| Sep 24, 2025 | 98.96 | 98.96 | 98.70 | 98.70 | 98.04 | -1.24% | - |
| Sep 23, 2025 | 99.36 | 99.94 | 98.96 | 99.94 | 99.27 | 3.18% | - |
| Sep 22, 2025 | 100.15 | 100.15 | 96.86 | 96.86 | 96.21 | -3.48% | 199 |
| Sep 19, 2025 | 100.20 | 100.40 | 100.20 | 100.35 | 99.68 | 0.43% | - |
| Sep 18, 2025 | 101.10 | 101.10 | 99.52 | 99.92 | 99.25 | -0.13% | - |
| Sep 17, 2025 | 101.00 | 101.00 | 100.05 | 100.05 | 99.38 | -0.94% | - |
| Sep 16, 2025 | 101.70 | 101.70 | 101.00 | 101.00 | 100.32 | -1.46% | - |
| Sep 15, 2025 | 102.50 | 102.55 | 102.05 | 102.50 | 101.81 | 0.59% | - |
| Sep 12, 2025 | 101.95 | 101.95 | 101.45 | 101.90 | 101.22 | 0.34% | - |
| Sep 11, 2025 | 100.35 | 101.75 | 100.35 | 101.55 | 100.87 | -0.34% | - |
| Sep 10, 2025 | 101.25 | 102.20 | 101.25 | 101.90 | 101.22 | 0.99% | - |
| Sep 9, 2025 | 101.00 | 101.00 | 100.65 | 100.90 | 100.22 | 0.10% | - |
| Sep 8, 2025 | 99.22 | 100.90 | 99.22 | 100.80 | 100.12 | 0.20% | - |
| Sep 5, 2025 | 100.00 | 100.85 | 100.00 | 100.60 | 99.92 | 0.55% | - |
| Sep 4, 2025 | 99.22 | 100.05 | 99.16 | 100.05 | 99.38 | 0.98% | - |
| Sep 3, 2025 | 99.40 | 99.40 | 99.08 | 99.08 | 98.42 | -0.18% | - |
| Sep 2, 2025 | 101.00 | 101.00 | 98.66 | 99.26 | 98.59 | -1.23% | - |
| Sep 1, 2025 | 101.25 | 101.25 | 100.50 | 100.50 | 99.83 | -0.50% | - |
| Aug 29, 2025 | 101.55 | 101.55 | 100.75 | 101.00 | 100.32 | -0.88% | - |
| Aug 28, 2025 | 102.30 | 102.30 | 101.35 | 101.90 | 101.22 | 0.10% | - |
| Aug 27, 2025 | 103.75 | 103.75 | 101.75 | 101.80 | 101.12 | -1.02% | - |
| Aug 26, 2025 | 103.55 | 103.55 | 102.80 | 102.85 | 102.16 | -2.23% | - |
| Aug 25, 2025 | 104.35 | 105.20 | 104.35 | 105.20 | 104.49 | 0.57% | - |
| Aug 22, 2025 | 103.55 | 104.60 | 103.55 | 104.60 | 103.90 | 0.24% | - |
| Aug 21, 2025 | 102.70 | 104.35 | 102.70 | 104.35 | 103.65 | 0.72% | - |
| Aug 20, 2025 | 103.90 | 104.00 | 103.50 | 103.60 | 102.90 | -0.48% | - |
| Aug 19, 2025 | 103.30 | 104.10 | 103.30 | 104.10 | 103.40 | 1.31% | - |
| Aug 18, 2025 | 101.95 | 102.75 | 101.95 | 102.75 | 102.06 | -0.68% | - |
| Aug 15, 2025 | 103.40 | 103.50 | 103.30 | 103.45 | 102.76 | 0.19% | - |
| Aug 14, 2025 | 102.80 | 103.45 | 102.80 | 103.25 | 102.56 | 0.68% | - |
| Aug 13, 2025 | 101.80 | 102.55 | 101.80 | 102.55 | 101.86 | 0.69% | - |
| Aug 12, 2025 | 102.05 | 102.20 | 101.85 | 101.85 | 101.17 | 1.14% | 4 |
| Aug 11, 2025 | 100.85 | 100.85 | 100.55 | 100.70 | 100.02 | 1.94% | 4 |
| Aug 8, 2025 | 98.60 | 99.34 | 98.60 | 98.78 | 98.12 | 0.73% | - |
| Aug 7, 2025 | 97.70 | 98.06 | 96.42 | 98.06 | 97.40 | 5.46% | - |
| Aug 6, 2025 | 92.56 | 93.00 | 92.56 | 92.98 | 92.36 | -0.06% | - |
| Aug 5, 2025 | 92.58 | 93.58 | 92.58 | 93.04 | 92.42 | 0.74% | - |
| Aug 4, 2025 | 92.20 | 92.36 | 92.18 | 92.36 | 91.74 | 2.37% | - |
| Aug 1, 2025 | 90.72 | 91.28 | 90.22 | 90.22 | 89.61 | -2.21% | - |
| Jul 31, 2025 | 92.38 | 93.08 | 92.26 | 92.26 | 91.64 | 0.39% | - |
| Jul 30, 2025 | 91.22 | 91.90 | 91.22 | 91.90 | 91.28 | 0.44% | - |
| Jul 29, 2025 | 90.44 | 91.86 | 90.44 | 91.50 | 90.89 | 0.53% | - |
| Jul 28, 2025 | 91.42 | 91.42 | 91.02 | 91.02 | 90.41 | 0.55% | - |
| Jul 25, 2025 | 90.32 | 90.52 | 90.08 | 90.52 | 89.91 | -0.40% | - |
| Jul 24, 2025 | 91.98 | 91.98 | 90.88 | 90.88 | 90.27 | 2.18% | - |
| Jul 23, 2025 | 89.20 | 89.34 | 88.80 | 88.94 | 88.34 | 0.86% | - |
| Jul 22, 2025 | 88.88 | 88.88 | 88.18 | 88.18 | 87.59 | -0.23% | - |
| Jul 21, 2025 | 89.10 | 89.10 | 87.58 | 88.38 | 87.79 | -0.61% | - |