KBC Group NV KBCSY
64.16 USD +0.37 (+0.58%)
Regular-session close
63.97 Day range 64.17
58.60 52-week range 78.02
- YTD
- -1.64%
- 1 year
- +2.10%
KBCSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 63.97 | 64.17 | 63.97 | 64.16 | +0.37 | +0.58% | 397 |
| Nov 12, 2026 | 64.90 | 64.90 | 63.76 | 63.79 | -3.05 | -4.56% | 39,300 |
| Nov 11, 2026 | 66.42 | 67.17 | 66.31 | 66.84 | -1.29 | -1.89% | 58,600 |
| Nov 10, 2026 | 68.22 | 68.38 | 67.80 | 68.13 | +0.16 | +0.24% | 36,200 |
| Nov 9, 2026 | 67.06 | 68.21 | 67.02 | 67.97 | +3.24 | +5.01% | 39,300 |
| Nov 6, 2026 | 64.02 | 65.25 | 64.02 | 64.73 | -0.43 | -0.66% | 31,600 |
| Nov 5, 2026 | 65.43 | 65.68 | 64.71 | 65.16 | -1.41 | -2.12% | 80,400 |
| Nov 4, 2026 | 66.05 | 66.57 | 65.65 | 66.57 | +2.92 | +4.59% | 24,000 |
| Nov 3, 2026 | 63.99 | 63.99 | 63.41 | 63.65 | -0.35 | -0.55% | 25,900 |
| Nov 2, 2026 | 64.33 | 64.48 | 63.70 | 64.00 | +0.34 | +0.53% | 108,100 |
| Oct 30, 2026 | 63.98 | 63.98 | 63.26 | 63.66 | -1.17 | -1.80% | 20,900 |
| Oct 29, 2026 | 64.56 | 64.94 | 64.41 | 64.83 | -0.15 | -0.23% | 31,400 |
| Oct 28, 2026 | 64.90 | 65.35 | 64.47 | 64.98 | +0.22 | +0.34% | 25,000 |
| Oct 27, 2026 | 64.16 | 64.80 | 64.06 | 64.76 | +0.28 | +0.43% | 41,300 |
| Oct 26, 2026 | 64.25 | 64.79 | 64.12 | 64.48 | +0.87 | +1.37% | 51,800 |
| Oct 23, 2026 | 62.84 | 63.65 | 62.75 | 63.61 | +0.91 | +1.45% | 44,000 |
| Oct 22, 2026 | 62.82 | 63.12 | 61.83 | 62.70 | -2.40 | -3.69% | 60,900 |
| Oct 21, 2026 | 65.08 | 65.27 | 64.67 | 65.10 | +0.48 | +0.74% | 23,500 |
| Oct 20, 2026 | 64.05 | 65.27 | 63.88 | 64.62 | -0.27 | -0.42% | 30,600 |
| Oct 19, 2026 | 65.59 | 65.84 | 64.89 | 64.89 | -2.47 | -3.67% | 35,400 |
| Oct 16, 2026 | 68.12 | 68.25 | 67.24 | 67.36 | -0.41 | -0.60% | 17,100 |
| Oct 15, 2026 | 67.57 | 67.79 | 67.16 | 67.77 | +0.24 | +0.36% | 25,400 |
| Oct 14, 2026 | 67.45 | 67.53 | 67.09 | 67.53 | -0.49 | -0.72% | 25,100 |
| Oct 13, 2026 | 68.31 | 68.31 | 67.60 | 68.02 | +0.30 | +0.44% | 20,800 |
| Oct 12, 2026 | 68.02 | 68.08 | 67.61 | 67.72 | -0.84 | -1.23% | 26,200 |
| Oct 9, 2026 | 68.20 | 68.56 | 67.87 | 68.56 | +0.15 | +0.22% | 21,300 |
| Oct 8, 2026 | 67.69 | 68.48 | 67.52 | 68.41 | -0.49 | -0.71% | 26,100 |
| Oct 7, 2026 | 68.34 | 69.16 | 68.23 | 68.90 | -2.01 | -2.83% | 27,900 |
| Oct 6, 2026 | 70.70 | 71.23 | 70.55 | 70.91 | +0.80 | +1.14% | 19,500 |
| Oct 5, 2026 | 69.47 | 70.32 | 69.15 | 70.11 | -0.40 | -0.57% | 22,300 |
| Oct 2, 2026 | 69.89 | 70.56 | 69.79 | 70.51 | -0.29 | -0.41% | 22,100 |
| Oct 1, 2026 | 71.85 | 71.91 | 70.51 | 70.80 | -2.74 | -3.73% | 28,300 |
| Sep 30, 2026 | 74.40 | 74.47 | 73.48 | 73.54 | -0.98 | -1.32% | 14,700 |
| Sep 29, 2026 | 74.80 | 74.80 | 74.00 | 74.52 | -0.42 | -0.56% | 15,800 |
| Sep 28, 2026 | 74.94 | 75.28 | 74.50 | 74.94 | -0.99 | -1.30% | 17,700 |
| Sep 25, 2026 | 75.43 | 75.97 | 75.29 | 75.93 | +1.43 | +1.92% | 8,400 |
| Sep 24, 2026 | 74.63 | 74.97 | 73.94 | 74.50 | -0.22 | -0.29% | 15,400 |
| Sep 23, 2026 | 75.83 | 75.95 | 74.66 | 74.72 | -1.66 | -2.17% | 17,900 |
| Sep 22, 2026 | 76.90 | 76.90 | 76.05 | 76.38 | -0.43 | -0.56% | 11,300 |
| Sep 21, 2026 | 76.59 | 76.89 | 76.38 | 76.81 | +1.63 | +2.17% | 22,100 |
| Sep 18, 2026 | 75.16 | 75.40 | 74.87 | 75.18 | -1.32 | -1.73% | 17,100 |
| Sep 17, 2026 | 76.48 | 76.59 | 76.43 | 76.50 | +1.09 | +1.45% | 9,500 |
| Sep 16, 2026 | 76.27 | 76.56 | 75.22 | 75.41 | -0.30 | -0.40% | 10,400 |
| Sep 15, 2026 | 76.02 | 76.02 | 75.26 | 75.71 | +0.08 | +0.11% | 16,500 |
| Sep 14, 2026 | 75.31 | 75.91 | 75.00 | 75.63 | -0.86 | -1.12% | 12,800 |
| Sep 11, 2026 | 76.85 | 76.85 | 76.04 | 76.49 | +1.43 | +1.91% | 8,200 |
| Sep 10, 2026 | 74.91 | 75.63 | 74.91 | 75.06 | -1.13 | -1.48% | 11,500 |
| Sep 9, 2026 | 75.75 | 76.39 | 75.62 | 76.19 | -0.69 | -0.90% | 10,200 |
| Sep 8, 2026 | 77.38 | 77.49 | 76.88 | 76.88 | -0.57 | -0.74% | 9,400 |
| Sep 4, 2026 | 77.34 | 77.66 | 77.31 | 77.45 | -0.46 | -0.59% | 25,000 |
| Sep 3, 2026 | 77.25 | 77.92 | 77.25 | 77.91 | +2.04 | +2.69% | 8,300 |
| Sep 2, 2026 | 75.85 | 76.03 | 75.65 | 75.87 | +0.73 | +0.97% | 14,100 |
| Sep 1, 2026 | 76.07 | 76.36 | 75.03 | 75.14 | -0.76 | -1.00% | 25,900 |
| Aug 31, 2026 | 76.63 | 76.63 | 75.79 | 75.90 | -0.56 | -0.73% | 10,300 |
| Aug 28, 2026 | 77.23 | 77.24 | 76.37 | 76.46 | -0.21 | -0.27% | 9,500 |
| Aug 27, 2026 | 76.86 | 76.86 | 76.34 | 76.67 | -1.02 | -1.31% | 41,900 |
| Aug 26, 2026 | 77.81 | 78.02 | 77.51 | 77.69 | +0.13 | +0.17% | 10,800 |
| Aug 25, 2026 | 77.71 | 77.71 | 77.28 | 77.56 | +0.31 | +0.40% | 8,400 |
| Aug 24, 2026 | 77.24 | 77.35 | 77.11 | 77.25 | +0.91 | +1.19% | 8,900 |
| Aug 21, 2026 | 76.46 | 76.63 | 76.15 | 76.34 | +1.15 | +1.53% | 10,000 |
| Aug 20, 2026 | 75.50 | 75.73 | 75.19 | 75.19 | -0.03 | -0.04% | 18,800 |
| Aug 19, 2026 | 75.75 | 75.75 | 74.93 | 75.22 | -0.02 | -0.03% | 13,700 |
| Aug 18, 2026 | 75.69 | 75.79 | 75.03 | 75.24 | -0.31 | -0.41% | 8,200 |
| Aug 17, 2026 | 76.06 | 76.15 | 75.41 | 75.55 | -0.36 | -0.47% | 63,000 |
| Aug 14, 2026 | 75.48 | 76.22 | 75.48 | 75.91 | +0.64 | +0.85% | 13,000 |
65 days, newest first. Daily bars as drawn on the KBCSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.