KBC Group N.V. KBC
EURONEXT · Belgium · Finance
€125.95+0.10 (+0.08%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €130.55 | -0.57% | €131.55 | €132.55 | €130.50 | 415.43K |
| 2026-09-29 | €131.30 | 0.00% | €131.55 | €133.30 | €130.95 | 269.21K |
| 2026-09-28 | €131.30 | -0.79% | €133.00 | €133.00 | €131.10 | 347.67K |
| 2026-09-25 | €132.35 | +1.38% | €132.00 | €133.05 | €131.90 | 221.15K |
| 2026-09-24 | €130.55 | -1.17% | €131.15 | €131.90 | €130.45 | 273.78K |
| 2026-09-23 | €132.10 | -0.64% | €133.95 | €134.00 | €132.10 | 253.91K |
| 2026-09-22 | €132.95 | -0.56% | €133.95 | €134.95 | €132.55 | 381.73K |
| 2026-09-21 | €133.70 | +1.98% | €132.05 | €134.20 | €131.75 | 300.98K |
| 2026-09-18 | €131.10 | -1.72% | €133.20 | €133.25 | €130.55 | 973.98K |
| 2026-09-17 | €133.40 | +1.10% | €132.60 | €134.05 | €132.40 | 370.34K |
| 2026-09-16 | €131.95 | +0.73% | €132.30 | €134.05 | €131.70 | 364.59K |
| 2026-09-15 | €131.00 | +0.19% | €130.05 | €131.95 | €128.85 | 481.83K |
| 2026-09-14 | €130.75 | -0.91% | €131.25 | €132.15 | €130.00 | 385.74K |
| 2026-09-11 | €131.95 | +1.46% | €130.70 | €132.45 | €130.70 | 266.33K |
| 2026-09-10 | €130.05 | -0.76% | €131.00 | €131.50 | €129.05 | 236.25K |
| 2026-09-09 | €131.05 | -1.58% | €131.85 | €132.15 | €129.45 | 299.23K |
| 2026-09-08 | €133.15 | -0.93% | €133.70 | €134.05 | €132.15 | 188.49K |
| 2026-09-07 | €134.40 | +0.90% | €133.65 | €134.40 | €132.70 | 217.73K |
| 2026-09-04 | €133.20 | -0.30% | €133.45 | €133.95 | €132.75 | 267.56K |
| 2026-09-03 | €133.60 | +2.22% | €131.25 | €133.70 | €130.90 | 281.58K |
| 2026-09-02 | €130.70 | +0.50% | €130.60 | €132.65 | €130.60 | 346.97K |
| 2026-09-01 | €130.05 | -0.73% | €131.55 | €131.68 | €129.50 | 360.73K |
| 2026-08-31 | €131.00 | -1.06% | €132.50 | €133.15 | €131.00 | 629.55K |
| 2026-08-28 | €132.40 | +0.57% | €132.70 | €133.05 | €132.25 | 323.71K |
| 2026-08-27 | €131.65 | -1.46% | €133.70 | €134.00 | €131.25 | 243.25K |
| 2026-08-26 | €133.60 | +0.53% | €133.25 | €134.10 | €132.75 | 199.26K |
| 2026-08-25 | €132.90 | +0.26% | €133.35 | €133.95 | €132.55 | 324.14K |
| 2026-08-24 | €132.55 | +1.38% | €131.40 | €132.85 | €130.55 | 304.04K |
| 2026-08-21 | €130.75 | +0.97% | €129.70 | €131.45 | €129.55 | 382.77K |
| 2026-08-20 | €129.50 | +0.66% | €128.65 | €129.80 | €128.35 | 204.72K |
| 2026-08-19 | €128.65 | -1.04% | €130.00 | €130.80 | €128.65 | 260.48K |
| 2026-08-18 | €130.00 | -0.69% | €130.50 | €131.55 | €130.00 | 181.65K |
| 2026-08-17 | €130.90 | -0.61% | €131.60 | €132.15 | €130.70 | 212.18K |
| 2026-08-14 | €131.70 | +1.07% | €130.55 | €131.70 | €129.30 | 385.12K |
| 2026-08-13 | €130.30 | +0.50% | €130.10 | €131.30 | €129.75 | 450.62K |
| 2026-08-12 | €129.65 | +1.85% | €127.65 | €129.65 | €127.30 | 328.91K |
| 2026-08-11 | €127.30 | +0.20% | €126.90 | €127.60 | €126.40 | 208.58K |
| 2026-08-10 | €127.05 | -0.66% | €127.50 | €127.65 | €126.50 | 180.01K |
| 2026-08-07 | €127.90 | +0.55% | €127.15 | €128.65 | €126.55 | 228.01K |
| 2026-08-06 | €127.20 | -0.39% | €125.55 | €130.80 | €125.55 | 477.67K |
| 2026-08-05 | €127.70 | +0.95% | €126.65 | €127.95 | €126.25 | 507.67K |
| 2026-08-04 | €126.50 | +0.32% | €126.70 | €127.50 | €126.30 | 292.45K |
| 2026-08-03 | €126.10 | +1.16% | €125.80 | €126.60 | €125.25 | 368.42K |
| 2026-07-31 | €124.65 | +1.34% | €122.95 | €125.40 | €122.95 | 480.62K |
| 2026-07-30 | €123.00 | +1.74% | €121.25 | €123.50 | €120.60 | 374.77K |
| 2026-07-29 | €120.90 | -1.55% | €122.60 | €123.00 | €120.90 | 224.03K |
| 2026-07-28 | €122.80 | +0.04% | €123.10 | €123.35 | €121.75 | 296.36K |
| 2026-07-27 | €122.75 | +0.29% | €123.45 | €124.10 | €122.75 | 222.17K |
| 2026-07-24 | €122.40 | +1.32% | €120.65 | €123.45 | €120.65 | 405.00K |
| 2026-07-23 | €120.80 | -1.51% | €122.70 | €122.70 | €120.10 | 241.41K |
| 2026-07-22 | €122.65 | +0.25% | €122.25 | €123.30 | €121.95 | 266.73K |
| 2026-07-21 | €122.35 | +2.38% | €119.40 | €122.45 | €119.40 | 209.84K |
| 2026-07-20 | €119.50 | -0.75% | €120.00 | €120.25 | €118.40 | 249.18K |
| 2026-07-17 | €120.40 | -1.31% | €120.45 | €121.00 | €118.75 | 420.18K |
| 2026-07-16 | €122.00 | +1.04% | €121.55 | €122.05 | €120.30 | 586.08K |
| 2026-07-15 | €120.75 | -0.66% | €121.20 | €122.05 | €120.30 | 346.56K |
| 2026-07-14 | €121.55 | +0.83% | €119.25 | €121.75 | €118.80 | 286.29K |
| 2026-07-13 | €120.55 | +0.29% | €119.75 | €120.80 | €119.70 | 207.18K |
| 2026-07-10 | €120.20 | +0.63% | €119.70 | €120.80 | €119.53 | 289.27K |
| 2026-07-09 | €119.45 | +1.44% | €119.05 | €120.25 | €118.90 | 572.11K |
| 2026-07-08 | €117.75 | -2.69% | €120.00 | €120.20 | €116.85 | 460.79K |
| 2026-07-07 | €121.00 | -0.08% | €121.65 | €122.15 | €121.00 | 338.22K |
| 2026-07-06 | €121.10 | +0.37% | €120.95 | €121.55 | €120.45 | 225.32K |
| 2026-07-03 | €120.65 | -0.86% | €121.65 | €122.20 | €120.15 | 403.91K |
| 2026-07-02 | €121.70 | +1.67% | €119.45 | €121.70 | €119.45 | 547.69K |
| 2026-07-01 | €119.70 | +0.34% | €118.70 | €120.10 | €118.25 | 243.54K |
| 2026-06-30 | €119.30 | +1.36% | €117.60 | €119.30 | €117.35 | 372.47K |
| 2026-06-29 | €117.70 | +0.38% | €117.25 | €117.70 | €116.60 | 252.78K |
| 2026-06-26 | €117.25 | -0.51% | €117.50 | €118.10 | €116.60 | 308.62K |
| 2026-06-25 | €117.85 | +0.90% | €116.80 | €118.20 | €116.60 | 265.98K |
| 2026-06-24 | €116.80 | -1.31% | €118.80 | €118.80 | €116.75 | 359.47K |
| 2026-06-23 | €118.35 | -2.63% | €118.85 | €120.45 | €118.10 | 389.46K |
| 2026-06-22 | €121.55 | +1.59% | €120.05 | €121.55 | €119.00 | 454.49K |
| 2026-06-19 | €119.65 | +0.50% | €118.80 | €120.20 | €118.80 | 700.31K |
| 2026-06-18 | €119.05 | -0.67% | €119.40 | €119.55 | €118.25 | 432.90K |
| 2026-06-17 | €119.85 | +1.78% | €117.45 | €119.95 | €117.45 | 529.28K |
| 2026-06-16 | €117.75 | +1.95% | €115.95 | €117.80 | €115.95 | 550.26K |
| 2026-06-15 | €115.50 | +0.79% | €116.60 | €117.55 | €115.50 | 369.14K |
| 2026-06-12 | €114.60 | +3.38% | €113.20 | €115.50 | €112.90 | 483.12K |
| 2026-06-11 | €110.85 | +0.23% | €111.25 | €112.30 | €110.70 | 380.65K |
| 2026-06-10 | €110.60 | -0.32% | €110.95 | €111.60 | €109.55 | 416.97K |
| 2026-06-09 | €110.95 | -0.98% | €112.70 | €113.70 | €110.90 | 492.22K |
| 2026-06-08 | €112.05 | -0.58% | €111.75 | €114.45 | €111.30 | 421.56K |
| 2026-06-05 | €112.70 | -0.04% | €112.55 | €114.00 | €112.40 | 342.39K |
| 2026-06-04 | €112.75 | +1.44% | €111.85 | €112.75 | €111.35 | 303.32K |
| 2026-06-03 | €111.15 | -1.51% | €112.50 | €112.90 | €111.15 | 316.42K |
| 2026-06-02 | €112.85 | -0.70% | €114.10 | €114.95 | €112.75 | 316.28K |
| 2026-06-01 | €113.65 | -0.26% | €114.30 | €114.30 | €112.45 | 354.56K |
| 2026-05-29 | €113.95 | +0.75% | €114.10 | €115.20 | €113.50 | 867.55K |
| 2026-05-28 | €113.10 | -0.96% | €113.95 | €114.25 | €112.75 | 350.11K |