Brussels - Delayed Quote
EUR
KBC Group NV (KBC.BR)
114.10
-1.85
(-1.60%)
At close: October 30 at 5:37:08 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
116.15
116.55
115.35
115.95
115.95
362,894
Oct 28, 2026
116.70
116.85
115.75
116.30
116.30
577,101
Oct 27, 2026
114.60
116.35
114.20
116.00
116.00
438,685
Oct 26, 2026
114.20
115.75
114.15
115.75
115.75
541,698
Oct 23, 2026
112.60
113.75
111.85
113.75
113.75
748,498
Oct 22, 2026
114.50
114.60
110.80
110.80
110.80
928,146
Oct 21, 2026
115.15
116.10
114.35
116.10
116.10
446,775
Oct 20, 2026
115.70
116.25
113.45
115.05
115.05
603,384
Oct 19, 2026
119.70
119.95
116.10
117.05
117.05
719,782
Oct 16, 2026
121.35
121.55
120.60
121.10
121.10
405,222
Oct 15, 2026
120.60
121.55
119.40
120.65
120.65
651,965
Oct 14, 2026
121.25
121.70
120.50
121.45
121.45
562,119
Oct 13, 2026
122.75
123.30
120.80
121.30
121.30
393,235
Oct 12, 2026
122.50
123.10
121.55
121.85
121.85
327,470
Oct 9, 2026
122.10
122.30
120.95
121.85
121.85
334,426
Oct 8, 2026
121.20
121.40
119.40
120.95
120.95
510,117
Oct 7, 2026
125.70
126.05
121.75
123.30
123.30
550,916
Oct 6, 2026
125.10
126.45
125.05
126.40
126.40
335,322
Oct 5, 2026
124.65
125.10
123.30
124.75
124.75
503,090
Oct 2, 2026
126.10
127.70
122.75
124.75
124.75
592,069
Oct 1, 2026
129.60
129.60
125.85
125.85
125.85
536,992
Sep 30, 2026
131.55
132.55
130.50
130.55
130.55
415,427
Sep 29, 2026
131.55
133.30
130.95
131.30
131.30
269,208
Sep 28, 2026
133.00
133.00
131.10
131.30
131.30
347,666
Sep 25, 2026
132.00
133.05
131.90
132.35
132.35
221,154
Sep 24, 2026
131.15
131.90
130.45
130.55
130.55
273,780
Sep 23, 2026
133.95
134.00
132.10
132.10
132.10
253,909
Sep 22, 2026
133.95
134.95
132.55
132.95
132.95
381,725
Sep 21, 2026
132.05
134.20
131.75
133.70
133.70
300,975
Sep 18, 2026
133.20
133.25
130.55
131.10
131.10
973,980
Sep 17, 2026
132.60
134.05
132.40
133.40
133.40
370,335
Sep 16, 2026
132.30
134.05
131.70
131.95
131.95
364,592
Sep 15, 2026
130.05
131.95
128.85
131.00
131.00
481,826
Sep 14, 2026
131.25
132.15
130.00
130.75
130.75
385,739
Sep 11, 2026
130.70
132.45
130.70
131.95
131.95
266,326
Sep 10, 2026
131.00
131.50
129.05
130.05
130.05
236,249
Sep 9, 2026
131.85
132.15
129.45
131.05
131.05
299,233
Sep 8, 2026
133.70
134.05
132.15
133.15
133.15
188,486
Sep 7, 2026
133.65
134.40
132.70
134.40
134.40
217,729
Sep 4, 2026
133.45
133.95
132.75
133.20
133.20
267,555
Sep 3, 2026
131.25
133.70
130.90
133.60
133.60
281,584
Sep 2, 2026
130.60
132.65
130.60
130.70
130.70
346,973
Sep 1, 2026
131.55
131.68
129.50
130.05
130.05
360,726
Aug 31, 2026
132.50
133.15
131.00
131.00
131.00
629,551
Aug 28, 2026
132.70
133.05
132.25
132.40
132.40
323,709
Aug 27, 2026
133.70
134.00
131.25
131.65
131.65
243,252
Aug 26, 2026
133.25
134.10
132.75
133.60
133.60
199,259
Aug 25, 2026
133.35
133.95
132.55
132.90
132.90
324,141
Aug 24, 2026
131.40
132.85
130.55
132.55
132.55
304,037
Aug 21, 2026
129.70
131.45
129.55
130.75
130.75
382,770
Aug 20, 2026
128.65
129.80
128.35
129.50
129.50
204,719
Aug 19, 2026
130.00
130.80
128.65
128.65
128.65
260,484
Aug 18, 2026
130.50
131.55
130.00
130.00
130.00
181,646
Aug 17, 2026
131.60
132.15
130.70
130.90
130.90
212,181
Aug 14, 2026
130.55
131.70
129.30
131.70
131.70
385,123
Aug 13, 2026
130.10
131.30
129.75
130.30
130.30
450,621
Aug 12, 2026
127.65
129.65
127.30
129.65
129.65
328,913
Aug 11, 2026
126.90
127.60
126.40
127.30
127.30
208,584
Aug 10, 2026
127.50
127.65
126.50
127.05
127.05
180,006
Aug 7, 2026
127.15
128.65
126.55
127.90
127.90
228,009
Aug 6, 2026
125.55
130.80
125.55
127.20
127.20
477,668
Aug 5, 2026
126.65
127.95
126.25
127.70
127.70
507,672
Aug 4, 2026
126.70
127.50
126.30
126.50
126.50
292,454
Aug 3, 2026
125.80
126.60
125.25
126.10
126.10
368,423
Jul 31, 2026
122.95
125.40
122.95
124.65
124.65
480,617
Jul 30, 2026
121.25
123.50
120.60
123.00
123.00
374,773
Jul 29, 2026
122.60
123.00
120.90
120.90
120.90
224,031
Jul 28, 2026
123.10
123.35
121.75
122.80
122.80
296,361
Jul 27, 2026
123.45
124.10
122.75
122.75
122.75
222,165
Jul 24, 2026
120.65
123.45
120.65
122.40
122.40
404,999
Jul 23, 2026
122.70
122.70
120.10
120.80
120.80
241,407
Jul 22, 2026
122.25
123.30
121.95
122.65
122.65
266,734
Jul 21, 2026
119.40
122.45
119.40
122.35
122.35
209,841
Jul 20, 2026
120.00
120.25
118.40
119.50
119.50
249,180
Jul 17, 2026
120.45
121.00
118.75
120.40
120.40
420,182
Jul 16, 2026
121.55
122.05
120.30
122.00
122.00
586,076
Jul 15, 2026
121.20
122.05
120.30
120.75
120.75
346,564
Jul 14, 2026
119.25
121.75
118.80
121.55
121.55
286,285
Jul 13, 2026
119.75
120.80
119.70
120.55
120.55
207,177
Jul 10, 2026
119.70
120.80
119.53
120.20
120.20
289,267
Jul 9, 2026
119.05
120.25
118.90
119.45
119.45
572,112
Jul 8, 2026
120.00
120.20
116.85
117.75
117.75
460,794
Jul 7, 2026
121.65
122.15
121.00
121.00
121.00
338,217
Jul 6, 2026
120.95
121.55
120.45
121.10
121.10
225,315
Jul 3, 2026
121.65
122.20
120.15
120.65
120.65
403,908
Jul 2, 2026
119.45
121.70
119.45
121.70
121.70
547,685
Jul 1, 2026
118.70
120.10
118.25
119.70
119.70
243,542
Jun 30, 2026
117.60
119.30
117.35
119.30
119.30
372,472
Jun 29, 2026
117.25
117.70
116.60
117.70
117.70
252,778
Jun 26, 2026
117.50
118.10
116.60
117.25
117.25
308,617
Jun 25, 2026
116.80
118.20
116.60
117.85
117.85
265,980
Jun 24, 2026
118.80
118.80
116.75
116.80
116.80
359,470
Jun 23, 2026
118.85
120.45
118.10
118.35
118.35
389,455
Jun 22, 2026
120.05
121.55
119.00
121.55
121.55
454,487
Jun 19, 2026
118.80
120.20
118.80
119.65
119.65
700,309
Jun 18, 2026
119.40
119.55
118.25
119.05
119.05
432,898
Jun 17, 2026
117.45
119.95
117.45
119.85
119.85
529,284
Jun 16, 2026
115.95
117.80
115.95
117.75
117.75
550,256
Jun 15, 2026
116.60
117.55
115.50
115.50
115.50
369,143
Jun 12, 2026
113.20
115.50
112.90
114.60
114.60
483,123
Jun 11, 2026
111.25
112.30
110.70
110.85
110.85
380,649
Jun 10, 2026
110.95
111.60
109.55
110.60
110.60
416,966
Jun 9, 2026
112.70
113.70
110.90
110.95
110.95
492,220
Jun 8, 2026
111.75
114.45
111.30
112.05
112.05
421,561
Jun 5, 2026
112.55
114.00
112.40
112.70
112.70
342,393
Jun 4, 2026
111.85
112.75
111.35
112.75
112.75
303,324
Jun 3, 2026
112.50
112.90
111.15
111.15
111.15
316,422
Jun 2, 2026
114.10
114.95
112.75
112.85
112.85
316,284
Jun 1, 2026
114.30
114.30
112.45
113.65
113.65
354,564
May 29, 2026
114.10
115.20
113.50
113.95
113.95
867,545
May 28, 2026
113.95
114.25
112.75
113.10
113.10
350,114
May 27, 2026
114.20
114.70
113.55
114.20
114.20
367,917
May 26, 2026
114.60
115.05
113.90
114.25
114.25
314,593
May 25, 2026
113.20
115.10
113.20
114.70
114.70
183,121
May 22, 2026
111.10
112.75
110.80
112.60
112.60
415,101
May 21, 2026
110.10
111.75
109.55
110.35
110.35
471,218
May 20, 2026
108.70
111.55
108.15
110.35
110.35
438,235
May 19, 2026
108.60
109.95
108.60
108.85
108.85
303,510
May 18, 2026
4.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
107.90
109.60
107.15
108.80
108.80
492,872
May 15, 2026
112.55
113.55
111.20
111.55
107.45
648,841
May 14, 2026
113.85
114.15
113.10
113.80
109.62
224,736
May 13, 2026
113.95
114.35
112.10
112.60
108.46
477,951
May 12, 2026
113.75
113.75
110.95
111.70
107.59
597,909
May 11, 2026
114.55
116.75
114.55
116.10
111.83
400,112
May 8, 2026
114.30
115.45
113.85
114.80
110.58
248,260
May 7, 2026
116.70
117.45
115.70
115.70
111.45
361,868
May 6, 2026
113.70
117.20
113.35
116.05
111.78
316,603
May 5, 2026
110.90
112.80
110.45
111.80
107.69
235,552
May 4, 2026
113.50
113.55
110.60
111.05
106.97
269,663
Apr 30, 2026
112.25
113.30
111.15
113.25
109.09
571,536
Apr 29, 2026
113.45
114.25
112.85
113.35
109.18
171,657
Apr 28, 2026
112.90
113.75
112.35
113.45
109.28
312,155
Apr 27, 2026
113.10
113.80
112.35
112.65
108.51
192,951
Apr 24, 2026
113.00
114.25
112.60
112.70
108.56
280,402
Apr 23, 2026
114.15
114.85
113.20
114.55
110.34
288,818
Apr 22, 2026
117.75
118.15
115.45
115.45
111.21
276,015
Apr 21, 2026
118.50
119.50
117.25
117.75
113.42
296,038
Apr 20, 2026
118.30
119.25
117.90
118.50
114.14
200,582
Apr 17, 2026
116.75
119.95
116.55
119.90
115.49
407,926
Apr 16, 2026
118.05
118.30
116.75
117.05
112.75
415,884
Apr 15, 2026
117.65
118.05
116.60
118.05
113.71
201,509
Apr 14, 2026
116.80
117.60
116.20
117.55
113.23
424,648
Apr 13, 2026
114.00
116.18
113.55
115.55
111.30
324,183
Apr 10, 2026
114.10
115.25
113.10
114.80
110.58
339,092
Apr 9, 2026
114.15
114.15
112.35
113.55
109.38
398,581
Apr 8, 2026
113.05
115.60
112.55
114.30
110.10
523,281
Apr 7, 2026
109.05
110.40
108.10
108.70
104.70
338,611
Apr 2, 2026
107.00
108.85
106.45
108.70
104.70
339,644
Apr 1, 2026
107.55
109.85
107.25
109.85
105.81
537,672
Mar 31, 2026
103.90
105.10
103.50
104.50
100.66
527,008
Mar 30, 2026
102.90
103.60
102.55
103.60
99.79
307,516
Mar 27, 2026
104.20
104.20
102.30
103.10
99.31
439,368
Mar 26, 2026
105.00
105.35
103.60
104.00
100.18
453,291
Mar 25, 2026
105.25
106.10
104.70
105.45
101.57
418,018
Mar 24, 2026
104.05
104.50
102.40
102.95
99.17
527,326
Mar 23, 2026
101.05
106.00
99.74
104.35
100.51
636,083
Mar 20, 2026
106.80
107.30
102.95
103.45
99.65
977,674
Mar 19, 2026
107.00
107.50
104.40
105.55
101.67
520,928
Mar 18, 2026
107.55
109.05
107.15
108.20
104.22
330,639
Mar 17, 2026
105.95
107.75
105.75
106.50
102.59
310,419
Mar 16, 2026
106.20
107.20
105.05
106.05
102.15
524,976
Mar 13, 2026
106.65
108.40
105.35
106.60
102.68
376,960
Mar 12, 2026
110.15
110.20
107.40
108.00
104.03
440,322
Mar 11, 2026
109.95
110.95
109.60
110.75
106.68
335,814
Mar 10, 2026
110.75
111.90
110.00
110.75
106.68
516,752
Mar 9, 2026
106.65
108.45
105.75
108.30
104.32
459,386
Mar 6, 2026
110.30
110.70
107.75
109.55
105.52
441,295
Mar 5, 2026
110.95
112.30
109.55
109.95
105.91
411,670
Mar 4, 2026
109.40
112.20
109.00
111.00
106.92
575,574
Mar 3, 2026
111.60
111.60
108.05
109.40
105.38
1,116,066
Mar 2, 2026
111.15
113.65
109.00
113.25
109.09
441,178
Feb 27, 2026
114.80
115.85
113.45
114.80
110.58
638,590
Feb 26, 2026
114.40
115.40
113.60
115.10
110.87
570,303
Feb 25, 2026
115.00
115.00
113.00
114.25
110.05
570,248
Feb 24, 2026
117.20
117.20
112.70
113.65
109.47
501,287
Feb 23, 2026
117.50
119.50
117.05
117.90
113.57
380,445
Feb 20, 2026
116.85
117.20
115.85
116.65
112.36
429,551
Feb 19, 2026
117.35
117.70
115.45
116.50
112.22
273,382
Feb 18, 2026
116.95
117.80
116.55
117.40
113.08
454,974
Feb 17, 2026
114.50
116.20
114.20
116.20
111.93
290,138
Feb 16, 2026
114.55
115.75
114.20
114.75
110.53
319,525
Feb 13, 2026
116.00
117.85
113.25
113.25
109.09
560,947
Feb 12, 2026
123.50
125.30
115.75
116.40
112.12
694,975
Feb 11, 2026
120.95
122.25
119.40
121.30
116.84
486,616
Feb 10, 2026
122.35
122.70
120.55
120.55
116.12
379,288
Feb 9, 2026
120.60
122.50
120.25
122.50
118.00
301,420
Feb 6, 2026
118.85
120.95
118.85
120.25
115.83
314,837
Feb 5, 2026
121.50
121.60
118.40
118.95
114.58
383,484
Feb 4, 2026
122.70
123.25
120.90
120.90
116.46
311,792
Feb 3, 2026
123.30
123.55
121.35
122.20
117.71
342,697
Feb 2, 2026
118.05
122.35
117.90
122.35
117.85
332,842
Jan 30, 2026
118.10
119.70
118.10
118.90
114.53
367,968
Jan 29, 2026
119.00
119.50
116.70
117.65
113.33
414,014
Jan 28, 2026
119.40
119.55
117.60
118.30
113.95
334,847
Jan 27, 2026
117.30
119.00
116.85
119.00
114.63
409,656
Jan 26, 2026
115.40
116.60
115.30
116.25
111.98
235,793
Jan 23, 2026
116.85
117.80
115.15
115.40
111.16
343,601
Jan 22, 2026
116.75
117.15
115.85
116.90
112.60
454,907
Jan 21, 2026
115.35
115.45
113.50
115.05
110.82
291,042
Jan 20, 2026
115.90
116.60
114.55
115.75
111.50
305,729
Jan 19, 2026
116.00
117.75
115.85
116.70
112.41
379,051
Jan 16, 2026
118.10
118.65
117.15
117.90
113.57
324,653
Jan 15, 2026
117.00
118.25
116.45
117.60
113.28
476,778
Jan 14, 2026
115.25
116.95
114.90
116.25
111.98
285,644
Jan 13, 2026
115.30
116.20
114.65
115.00
110.77
248,898
Jan 12, 2026
114.05
114.85
112.90
114.85
110.63
364,905
Jan 9, 2026
115.30
115.40
114.05
114.65
110.44
182,861
Jan 8, 2026
113.35
115.30
113.25
115.10
110.87
329,474
Jan 7, 2026
114.25
114.25
112.40
113.25
109.09
345,766
Jan 6, 2026
114.45
115.45
112.75
114.25
110.05
500,295
Jan 5, 2026
114.30
114.45
112.50
113.95
109.76
312,652
Jan 2, 2026
111.30
113.95
111.30
113.50
109.33
319,354
Dec 31, 2025
111.50
111.75
111.25
111.25
107.16
83,112
Dec 30, 2025
111.35
112.35
110.95
111.80
107.69
227,153
Dec 29, 2025
111.60
111.70
110.95
111.00
106.92
316,794
Dec 24, 2025
111.30
111.80
111.15
111.15
107.06
55,232
Dec 23, 2025
111.75
111.85
110.10
111.70
107.59
300,096
Dec 22, 2025
111.80
112.35
111.55
111.80
107.69
215,981
Dec 19, 2025
111.70
112.60
111.00
112.05
107.93
769,942
Dec 18, 2025
111.55
112.00
111.05
111.70
107.59
440,982
Dec 17, 2025
110.85
112.25
110.85
111.90
107.79
501,503
Dec 16, 2025
110.60
112.80
110.50
110.50
106.44
724,182
Dec 15, 2025
108.65
110.55
108.65
110.55
106.49
357,075
Dec 12, 2025
109.50
110.60
108.40
108.40
104.42
934,842
Dec 11, 2025
108.00
109.20
107.50
109.15
105.14
296,150
Dec 10, 2025
108.05
108.65
107.80
108.10
104.13
290,383
Dec 9, 2025
107.35
108.65
107.30
108.25
104.27
410,548
Dec 8, 2025
106.35
107.50
106.00
107.50
103.55
411,888
Dec 5, 2025
106.85
107.25
106.25
106.60
102.68
300,746
Dec 4, 2025
104.45
106.55
104.45
106.55
102.63
508,206
Dec 3, 2025
104.10
105.45
103.55
103.95
100.13
412,604
Dec 2, 2025
104.85
105.65
103.80
104.55
100.71
539,816
Dec 1, 2025
106.20
106.70
103.70
106.55
102.63
447,531
Nov 28, 2025
106.65
107.15
105.95
106.15
102.25
357,874
Nov 27, 2025
106.50
107.20
106.00
106.80
102.87
213,582
Nov 26, 2025
105.55
106.55
105.00
106.50
102.59
499,734
Nov 25, 2025
105.10
105.70
104.25
105.20
101.33
450,679
Nov 24, 2025
105.55
105.95
104.00
105.35
101.48
817,934
Nov 21, 2025
103.50
105.75
103.20
105.35
101.48
426,010
Nov 20, 2025
105.00
106.15
104.75
105.00
101.14
474,922
Nov 19, 2025
104.20
104.65
102.95
103.90
100.08
315,348
Nov 18, 2025
104.25
104.70
103.25
104.15
100.32
434,928
Nov 17, 2025
106.50
106.75
105.35
106.35
102.44
330,884
Nov 14, 2025
108.05
108.20
104.95
106.75
102.83
359,504
Nov 13, 2025
110.30
111.65
107.40
108.65
104.66
541,085
Nov 12, 2025
108.50
110.20
108.50
109.80
105.76
457,346
Nov 11, 2025
107.60
108.75
107.50
108.75
104.75
422,872
Nov 10, 2025
105.50
107.70
105.45
107.20
103.26
405,600
Nov 7, 2025
104.70
105.25
103.85
104.30
100.47
235,478
Nov 6, 2025
104.65
105.35
104.10
104.50
100.66
366,991
Nov 5, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
103.10
104.90
102.80
104.45
100.61
224,915
Nov 4, 2025
104.40
105.05
103.05
104.65
99.84
328,281
Nov 3, 2025
104.35
105.35
104.20
104.95
100.13
339,222
Oct 31, 2025
102.75
104.60
102.70
104.25
99.46
533,554
Oct 30, 2025
103.35
103.45
102.20
102.60
97.88
316,758
