KBC Group NV (VIE:KBC)
Austria
· Delayed Price · Currency is EUR 107.35
-1.05 (-0.97%)
At close: Mar 9, 2026
KBC Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 106.60 | 107.40 | 106.55 | 107.35 | 107.35 | -0.97% | 180 |
| Mar 6, 2026 | 110.20 | 110.20 | 108.40 | 108.40 | 108.40 | -2.08% | - |
| Mar 5, 2026 | 110.55 | 111.85 | 110.55 | 110.70 | 110.70 | -0.98% | - |
| Mar 4, 2026 | 109.55 | 111.80 | 109.55 | 111.80 | 111.80 | 2.29% | - |
| Mar 3, 2026 | 111.00 | 111.00 | 109.30 | 109.30 | 109.30 | -2.80% | - |
| Mar 2, 2026 | 111.05 | 112.90 | 111.05 | 112.45 | 112.45 | -2.30% | - |
| Feb 27, 2026 | 114.70 | 115.45 | 114.70 | 115.10 | 115.10 | 0.79% | - |
| Feb 26, 2026 | 114.20 | 114.20 | 113.70 | 114.20 | 114.20 | 0.66% | - |
| Feb 25, 2026 | 114.70 | 114.70 | 113.45 | 113.45 | 113.45 | -0.40% | - |
| Feb 24, 2026 | 114.60 | 114.60 | 113.15 | 113.90 | 113.90 | -4.65% | - |
| Feb 23, 2026 | 117.60 | 119.45 | 117.60 | 119.45 | 119.45 | 2.58% | - |
| Feb 20, 2026 | 115.75 | 116.75 | 115.75 | 116.45 | 116.45 | 0.65% | - |
| Feb 19, 2026 | 117.35 | 117.35 | 115.70 | 115.70 | 115.70 | -1.36% | - |
| Feb 18, 2026 | 116.80 | 117.30 | 116.80 | 117.30 | 117.30 | 2.04% | - |
| Feb 17, 2026 | 114.85 | 115.55 | 114.85 | 114.95 | 114.95 | 0.13% | - |
| Feb 16, 2026 | 114.80 | 114.95 | 114.80 | 114.80 | 114.80 | 0.66% | 30 |
| Feb 13, 2026 | 115.50 | 116.50 | 114.05 | 114.05 | 114.05 | -1.55% | - |
| Feb 12, 2026 | 124.55 | 124.55 | 115.85 | 115.85 | 115.85 | -4.96% | 250 |
| Feb 11, 2026 | 121.85 | 121.90 | 119.55 | 121.90 | 121.90 | 0.41% | - |
| Feb 10, 2026 | 122.30 | 122.30 | 121.40 | 121.40 | 121.40 | 0.62% | - |
| Feb 9, 2026 | 120.65 | 121.15 | 120.65 | 120.65 | 120.65 | 0.29% | - |
| Feb 6, 2026 | 119.35 | 120.30 | 119.35 | 120.30 | 120.30 | 0.80% | - |
| Feb 5, 2026 | 120.80 | 120.90 | 119.35 | 119.35 | 119.35 | -1.97% | - |
| Feb 4, 2026 | 122.50 | 122.50 | 121.75 | 121.75 | 121.75 | -0.16% | - |
| Feb 3, 2026 | 123.45 | 123.45 | 121.95 | 121.95 | 121.95 | 0.41% | - |
| Feb 2, 2026 | 118.20 | 121.45 | 118.20 | 121.45 | 121.45 | 2.40% | - |
| Jan 30, 2026 | 119.25 | 119.70 | 118.60 | 118.60 | 118.60 | -0.67% | - |
| Jan 29, 2026 | 117.80 | 119.40 | 117.80 | 119.40 | 119.40 | 0.80% | - |
| Jan 28, 2026 | 118.75 | 118.75 | 118.25 | 118.45 | 118.45 | -0.25% | - |
| Jan 27, 2026 | 117.15 | 118.75 | 117.15 | 118.75 | 118.75 | 2.37% | - |
| Jan 26, 2026 | 115.65 | 116.40 | 115.65 | 116.00 | 116.00 | 0.17% | - |
| Jan 23, 2026 | 116.85 | 117.60 | 115.80 | 115.80 | 115.80 | -0.77% | - |
| Jan 22, 2026 | 116.65 | 116.85 | 116.30 | 116.70 | 116.70 | 1.79% | - |
| Jan 21, 2026 | 115.00 | 115.00 | 113.70 | 114.65 | 114.65 | -0.69% | - |
| Jan 20, 2026 | 116.05 | 116.05 | 114.65 | 115.45 | 115.45 | -1.87% | - |
| Jan 19, 2026 | 116.90 | 117.65 | 116.15 | 117.65 | 117.65 | 0.17% | - |
| Jan 16, 2026 | 118.20 | 118.20 | 117.45 | 117.45 | 117.45 | -0.04% | - |
| Jan 15, 2026 | 116.50 | 117.90 | 116.50 | 117.50 | 117.50 | 0.47% | - |
| Jan 14, 2026 | 115.25 | 116.95 | 115.25 | 116.95 | 116.95 | 1.48% | - |
| Jan 13, 2026 | 115.15 | 115.75 | 115.15 | 115.25 | 115.25 | 0.88% | - |
| Jan 12, 2026 | 113.95 | 114.35 | 113.70 | 114.25 | 114.25 | -0.22% | - |
| Jan 9, 2026 | 115.15 | 115.15 | 114.35 | 114.50 | 114.50 | -0.35% | - |
| Jan 8, 2026 | 113.90 | 114.90 | 113.90 | 114.90 | 114.90 | 1.37% | - |
| Jan 7, 2026 | 113.65 | 113.65 | 112.55 | 113.35 | 113.35 | -0.40% | - |
| Jan 6, 2026 | 114.95 | 114.95 | 112.85 | 113.80 | 113.80 | 0.44% | - |
| Jan 5, 2026 | 114.10 | 114.10 | 113.10 | 113.30 | 113.30 | -0.44% | - |
| Jan 2, 2026 | 112.65 | 113.80 | 112.65 | 113.80 | 113.80 | 1.38% | - |
| Dec 30, 2025 | 111.35 | 112.25 | 111.35 | 112.25 | 112.25 | 0.81% | - |
| Dec 29, 2025 | 111.70 | 111.70 | 111.30 | 111.35 | 111.35 | 0.36% | - |
| Dec 23, 2025 | 111.75 | 111.75 | 110.45 | 110.95 | 110.95 | -0.72% | - |
| Dec 22, 2025 | 111.75 | 111.85 | 111.75 | 111.75 | 111.75 | -0.18% | - |
| Dec 19, 2025 | 111.95 | 111.95 | 111.55 | 111.95 | 111.95 | 0.54% | - |
| Dec 18, 2025 | 111.55 | 111.85 | 111.35 | 111.35 | 111.35 | -0.76% | - |
| Dec 17, 2025 | 111.40 | 112.20 | 111.40 | 112.20 | 112.20 | 0.99% | - |
| Dec 16, 2025 | 110.95 | 112.00 | 110.95 | 111.10 | 111.10 | 1.28% | - |
| Dec 15, 2025 | 109.10 | 109.70 | 108.95 | 109.70 | 109.70 | -0.54% | - |
| Dec 12, 2025 | 109.25 | 110.40 | 109.25 | 110.30 | 110.30 | 1.71% | - |
| Dec 11, 2025 | 107.80 | 108.45 | 107.80 | 108.45 | 108.45 | 0.32% | - |
| Dec 10, 2025 | 108.00 | 108.50 | 108.00 | 108.10 | 108.10 | -0.09% | - |
| Dec 9, 2025 | 107.80 | 108.20 | 107.80 | 108.20 | 108.20 | 1.31% | - |
| Dec 8, 2025 | 106.40 | 106.80 | 106.40 | 106.80 | 106.80 | 0.14% | - |
| 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% | - |