Skip to main content
KBC Group NV (VIE:KBC)
Austria flag Austria · Delayed Price · Currency is EUR
113.55
+0.75 (0.66%)
Last updated: Apr 28, 2026, 1:00 PM CET

KBC Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026112.95113.55112.95113.55-0.66%-
Apr 27, 2026113.10113.60112.80112.80112.80-0.44%-
Apr 24, 2026113.50113.50113.05113.30113.30-1.22%-
Apr 23, 2026114.30114.70113.55114.70114.70-1.29%-
Apr 22, 2026117.95117.95116.15116.20116.20-2.06%-
Apr 21, 2026118.35119.40118.35118.65118.65-0.46%-
Apr 20, 2026118.60119.20118.60119.20119.20-0.04%-
Apr 17, 2026116.95119.25116.95119.25119.251.15%-
Apr 16, 2026118.05118.15117.60117.90117.900.21%-
Apr 15, 2026117.60117.65117.05117.65117.650.51%-
Apr 14, 2026116.95117.05116.20117.05117.051.61%-
Apr 13, 2026114.40115.50114.40115.20115.200.30%-
Apr 10, 2026113.65114.90113.25114.85114.851.68%-
Apr 9, 2026114.00114.00112.65112.95112.95-2.12%-
Apr 8, 2026114.30115.40114.30115.40115.406.02%-
Apr 7, 2026108.05110.10108.05108.85108.851.82%-
Apr 2, 2026107.85107.90106.90106.90106.90-2.15%-
Apr 1, 2026108.50109.25108.50109.25109.254.10%97
Mar 31, 2026104.00104.95104.00104.95104.951.75%179
Mar 30, 2026102.80103.30102.80103.15103.15-0.05%90
Mar 27, 2026103.85103.85102.70103.20103.20-1.05%-
Mar 26, 2026105.00105.00103.90104.30104.30-1.09%-
Mar 25, 2026105.65105.95105.45105.45105.452.63%-
Mar 24, 2026104.35104.35102.75102.75102.75-2.42%-
Mar 23, 2026100.75105.30100.05105.30105.301.99%255
Mar 20, 2026107.00107.00103.25103.25103.25-1.29%90
Mar 19, 2026107.05107.10104.60104.60104.60-2.79%-
Mar 18, 2026107.85108.65107.60107.60107.600.09%-
Mar 17, 2026106.05107.50106.05107.50107.500.84%-
Mar 16, 2026105.25106.60105.25106.60106.60-0.65%-
Mar 13, 2026106.40107.30106.40107.30107.30-1.11%-
Mar 12, 2026110.20110.20108.05108.50108.50-1.81%-
Mar 11, 2026110.20110.50110.00110.50110.50-0.45%-
Mar 10, 2026111.55111.55110.95111.00111.003.40%-
Mar 9, 2026106.60107.40106.55107.35107.35-0.97%180
Mar 6, 2026110.20110.20108.40108.40108.40-2.08%-
Mar 5, 2026110.55111.85110.55110.70110.70-0.98%-
Mar 4, 2026109.55111.80109.55111.80111.802.29%-
Mar 3, 2026111.00111.00109.30109.30109.30-2.80%-
Mar 2, 2026111.05112.90111.05112.45112.45-2.30%-
Feb 27, 2026114.70115.45114.70115.10115.100.79%-
Feb 26, 2026114.20114.20113.70114.20114.200.66%-
Feb 25, 2026114.70114.70113.45113.45113.45-0.40%-
Feb 24, 2026114.60114.60113.15113.90113.90-4.65%-
Feb 23, 2026117.60119.45117.60119.45119.452.58%-
Feb 20, 2026115.75116.75115.75116.45116.450.65%-
Feb 19, 2026117.35117.35115.70115.70115.70-1.36%-
Feb 18, 2026116.80117.30116.80117.30117.302.04%-
Feb 17, 2026114.85115.55114.85114.95114.950.13%-
Feb 16, 2026114.80114.95114.80114.80114.800.66%30
Feb 13, 2026115.50116.50114.05114.05114.05-1.55%-
Feb 12, 2026124.55124.55115.85115.85115.85-4.96%250
Feb 11, 2026121.85121.90119.55121.90121.900.41%-
Feb 10, 2026122.30122.30121.40121.40121.400.62%-
Feb 9, 2026120.65121.15120.65120.65120.650.29%-
Feb 6, 2026119.35120.30119.35120.30120.300.80%-
Feb 5, 2026120.80120.90119.35119.35119.35-1.97%-
Feb 4, 2026122.50122.50121.75121.75121.75-0.16%-
Feb 3, 2026123.45123.45121.95121.95121.950.41%-
Feb 2, 2026118.20121.45118.20121.45121.452.40%-
Jan 30, 2026119.25119.70118.60118.60118.60-0.67%-
Jan 29, 2026117.80119.40117.80119.40119.400.80%-
Jan 28, 2026118.75118.75118.25118.45118.45-0.25%-
Jan 27, 2026117.15118.75117.15118.75118.752.37%-
Jan 26, 2026115.65116.40115.65116.00116.000.17%-
Jan 23, 2026116.85117.60115.80115.80115.80-0.77%-
Jan 22, 2026116.65116.85116.30116.70116.701.79%-
Jan 21, 2026115.00115.00113.70114.65114.65-0.69%-
Jan 20, 2026116.05116.05114.65115.45115.45-1.87%-
Jan 19, 2026116.90117.65116.15117.65117.650.17%-
Jan 16, 2026118.20118.20117.45117.45117.45-0.04%-
Jan 15, 2026116.50117.90116.50117.50117.500.47%-
Jan 14, 2026115.25116.95115.25116.95116.951.48%-
Jan 13, 2026115.15115.75115.15115.25115.250.88%-
Jan 12, 2026113.95114.35113.70114.25114.25-0.22%-
Jan 9, 2026115.15115.15114.35114.50114.50-0.35%-
Jan 8, 2026113.90114.90113.90114.90114.901.37%-
Jan 7, 2026113.65113.65112.55113.35113.35-0.40%-
Jan 6, 2026114.95114.95112.85113.80113.800.44%-
Jan 5, 2026114.10114.10113.10113.30113.30-0.44%-
Jan 2, 2026112.65113.80112.65113.80113.801.38%-
Dec 30, 2025111.35112.25111.35112.25112.250.81%-
Dec 29, 2025111.70111.70111.30111.35111.350.36%-
Dec 23, 2025111.75111.75110.45110.95110.95-0.72%-
Dec 22, 2025111.75111.85111.75111.75111.75-0.18%-
Dec 19, 2025111.95111.95111.55111.95111.950.54%-
Dec 18, 2025111.55111.85111.35111.35111.35-0.76%-
Dec 17, 2025111.40112.20111.40112.20112.200.99%-
Dec 16, 2025110.95112.00110.95111.10111.101.28%-
Dec 15, 2025109.10109.70108.95109.70109.70-0.54%-
Dec 12, 2025109.25110.40109.25110.30110.301.71%-
Dec 11, 2025107.80108.45107.80108.45108.450.32%-
Dec 10, 2025108.00108.50108.00108.10108.10-0.09%-
Dec 9, 2025107.80108.20107.80108.20108.201.31%-
Dec 8, 2025106.40106.80106.40106.80106.800.14%-
Dec 5, 2025106.75106.75106.45106.65106.651.04%-
Dec 4, 2025104.65105.55104.65105.55105.550.52%-
Dec 3, 2025104.20105.00104.20105.00105.000.10%-
Dec 2, 2025104.70105.45104.70104.90104.90-0.80%-
Dec 1, 2025106.25106.25104.00105.75105.75-0.75%-