KBC Groep NV (KBC.BR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 127.15 | 128.65 | 126.55 | 127.90 | +0.55% | 228,009 |
| 2026-08-06 | 125.55 | 130.80 | 125.55 | 127.20 | -0.39% | 477,668 |
| 2026-08-05 | 126.65 | 127.95 | 126.25 | 127.70 | +0.95% | 507,672 |
| 2026-08-04 | 126.70 | 127.50 | 126.30 | 126.50 | +0.32% | 292,454 |
| 2026-08-03 | 125.80 | 126.60 | 125.25 | 126.10 | +1.16% | 368,423 |
| 2026-07-31 | 122.95 | 125.40 | 122.95 | 124.65 | +1.34% | 480,617 |
| 2026-07-30 | 121.25 | 123.50 | 120.60 | 123.00 | +1.74% | 374,773 |
| 2026-07-29 | 122.60 | 123.00 | 120.90 | 120.90 | -1.55% | 224,031 |
| 2026-07-28 | 123.10 | 123.35 | 121.75 | 122.80 | +0.04% | 296,361 |
| 2026-07-27 | 123.45 | 124.10 | 122.75 | 122.75 | +0.29% | 222,165 |
| 2026-07-24 | 120.65 | 123.45 | 120.65 | 122.40 | +1.32% | 404,999 |
| 2026-07-23 | 122.70 | 122.70 | 120.10 | 120.80 | -1.51% | 241,407 |
| 2026-07-22 | 122.25 | 123.30 | 121.95 | 122.65 | +0.25% | 266,734 |
| 2026-07-21 | 119.40 | 122.45 | 119.40 | 122.35 | +2.38% | 209,841 |
| 2026-07-20 | 120.00 | 120.25 | 118.40 | 119.50 | -0.75% | 249,180 |
| 2026-07-17 | 120.45 | 121.00 | 118.75 | 120.40 | -1.31% | 420,182 |
| 2026-07-16 | 121.55 | 122.05 | 120.30 | 122.00 | +1.04% | 586,076 |
| 2026-07-15 | 121.20 | 122.05 | 120.30 | 120.75 | -0.66% | 346,564 |
| 2026-07-14 | 119.25 | 121.75 | 118.80 | 121.55 | +0.83% | 286,285 |
| 2026-07-13 | 119.75 | 120.80 | 119.70 | 120.55 | +0.29% | 207,177 |
| 2026-07-10 | 119.70 | 120.80 | 119.53 | 120.20 | +0.63% | 289,267 |
| 2026-07-09 | 119.05 | 120.25 | 118.90 | 119.45 | +1.44% | 572,112 |
| 2026-07-08 | 120.00 | 120.20 | 116.85 | 117.75 | -2.69% | 460,794 |
| 2026-07-07 | 121.65 | 122.15 | 121.00 | 121.00 | -0.08% | 338,217 |
| 2026-07-06 | 120.95 | 121.55 | 120.45 | 121.10 | +0.37% | 225,315 |
| 2026-07-03 | 121.65 | 122.20 | 120.15 | 120.65 | -0.86% | 403,908 |
| 2026-07-02 | 119.45 | 121.70 | 119.45 | 121.70 | +1.67% | 547,685 |
| 2026-07-01 | 118.70 | 120.10 | 118.25 | 119.70 | +0.34% | 243,542 |
| 2026-06-30 | 117.60 | 119.30 | 117.35 | 119.30 | +1.36% | 372,472 |
| 2026-06-29 | 117.25 | 117.70 | 116.60 | 117.70 | +0.38% | 252,778 |
| 2026-06-26 | 117.50 | 118.10 | 116.60 | 117.25 | -0.51% | 308,617 |
| 2026-06-25 | 116.80 | 118.20 | 116.60 | 117.85 | +0.90% | 265,980 |
| 2026-06-24 | 118.80 | 118.80 | 116.75 | 116.80 | -1.31% | 359,470 |
| 2026-06-23 | 118.85 | 120.45 | 118.10 | 118.35 | -2.63% | 389,455 |
| 2026-06-22 | 120.05 | 121.55 | 119.00 | 121.55 | +1.59% | 454,487 |
| 2026-06-19 | 118.80 | 120.20 | 118.80 | 119.65 | +0.50% | 700,309 |
| 2026-06-18 | 119.40 | 119.55 | 118.25 | 119.05 | -0.67% | 432,898 |
| 2026-06-17 | 117.45 | 119.95 | 117.45 | 119.85 | +1.78% | 529,284 |
| 2026-06-16 | 115.95 | 117.80 | 115.95 | 117.75 | +1.95% | 550,256 |
| 2026-06-15 | 116.60 | 117.55 | 115.50 | 115.50 | +0.79% | 369,143 |
| 2026-06-12 | 113.20 | 115.50 | 112.90 | 114.60 | +3.38% | 483,123 |
| 2026-06-11 | 111.25 | 112.30 | 110.70 | 110.85 | +0.23% | 380,649 |
| 2026-06-10 | 110.95 | 111.60 | 109.55 | 110.60 | -0.32% | 416,966 |
| 2026-06-09 | 112.70 | 113.70 | 110.90 | 110.95 | -0.98% | 492,220 |
| 2026-06-08 | 111.75 | 114.45 | 111.30 | 112.05 | -0.58% | 421,561 |
| 2026-06-05 | 112.55 | 114.00 | 112.40 | 112.70 | -0.04% | 342,393 |
| 2026-06-04 | 111.85 | 112.75 | 111.35 | 112.75 | +1.44% | 303,324 |
| 2026-06-03 | 112.50 | 112.90 | 111.15 | 111.15 | -1.51% | 316,422 |
| 2026-06-02 | 114.10 | 114.95 | 112.75 | 112.85 | -0.70% | 316,284 |
| 2026-06-01 | 114.30 | 114.30 | 112.45 | 113.65 | -0.26% | 354,564 |
| 2026-05-29 | 114.10 | 115.20 | 113.50 | 113.95 | +0.75% | 867,545 |
| 2026-05-28 | 113.95 | 114.25 | 112.75 | 113.10 | -0.96% | 350,114 |
| 2026-05-27 | 114.20 | 114.70 | 113.55 | 114.20 | -0.04% | 367,917 |
| 2026-05-26 | 114.60 | 115.05 | 113.90 | 114.25 | -0.39% | 314,593 |
| 2026-05-25 | 113.20 | 115.10 | 113.20 | 114.70 | +1.87% | 183,121 |
| 2026-05-22 | 111.10 | 112.75 | 110.80 | 112.60 | +2.04% | 415,101 |
| 2026-05-21 | 110.10 | 111.75 | 109.55 | 110.35 | +0.00% | 471,218 |
| 2026-05-20 | 108.70 | 111.55 | 108.15 | 110.35 | +1.38% | 438,235 |
| 2026-05-19 | 108.60 | 109.95 | 108.60 | 108.85 | +0.05% | 303,510 |
| 2026-05-18 | 107.90 | 109.60 | 107.15 | 108.80 | -2.47% | 492,872 |
| 2026-05-15 | 112.55 | 113.55 | 111.20 | 111.55 | -1.98% | 648,841 |
| 2026-05-14 | 113.85 | 114.15 | 113.10 | 113.80 | +1.07% | 224,736 |
| 2026-05-13 | 113.95 | 114.35 | 112.10 | 112.60 | +0.81% | 477,951 |
| 2026-05-12 | 113.75 | 113.75 | 110.95 | 111.70 | -3.79% | 597,909 |
| 2026-05-11 | 114.55 | 116.75 | 114.55 | 116.10 | +1.13% | 400,112 |
| 2026-05-08 | 114.30 | 115.45 | 113.85 | 114.80 | -0.78% | 248,260 |
| 2026-05-07 | 116.70 | 117.45 | 115.70 | 115.70 | -0.30% | 361,868 |
| 2026-05-06 | 113.70 | 117.20 | 113.35 | 116.05 | +3.80% | 316,603 |
| 2026-05-05 | 110.90 | 112.80 | 110.45 | 111.80 | +0.68% | 235,552 |
| 2026-05-04 | 113.50 | 113.55 | 110.60 | 111.05 | -1.94% | 269,663 |
| 2026-04-30 | 112.25 | 113.30 | 111.15 | 113.25 | -0.09% | 571,536 |
| 2026-04-29 | 113.45 | 114.25 | 112.85 | 113.35 | -0.09% | 171,657 |
| 2026-04-28 | 112.90 | 113.75 | 112.35 | 113.45 | +0.71% | 312,155 |
| 2026-04-27 | 113.10 | 113.80 | 112.35 | 112.65 | -0.04% | 192,951 |
| 2026-04-24 | 113.00 | 114.25 | 112.60 | 112.70 | -1.62% | 280,402 |
| 2026-04-23 | 114.15 | 114.85 | 113.20 | 114.55 | -0.78% | 288,818 |
| 2026-04-22 | 117.75 | 118.15 | 115.45 | 115.45 | -1.95% | 276,015 |
| 2026-04-21 | 118.50 | 119.50 | 117.25 | 117.75 | -0.63% | 296,038 |
| 2026-04-20 | 118.30 | 119.25 | 117.90 | 118.50 | -1.17% | 200,582 |
| 2026-04-17 | 116.75 | 119.95 | 116.55 | 119.90 | +2.43% | 407,926 |
| 2026-04-16 | 118.05 | 118.30 | 116.75 | 117.05 | -0.85% | 415,884 |
| 2026-04-15 | 117.65 | 118.05 | 116.60 | 118.05 | +0.43% | 201,509 |
| 2026-04-14 | 116.80 | 117.60 | 116.20 | 117.55 | +1.73% | 424,648 |
| 2026-04-13 | 114.00 | 116.17 | 113.55 | 115.55 | +0.65% | 324,183 |
| 2026-04-10 | 114.10 | 115.25 | 113.10 | 114.80 | +1.10% | 339,092 |
| 2026-04-09 | 114.15 | 114.15 | 112.35 | 113.55 | -0.66% | 398,581 |
| 2026-04-08 | 113.05 | 115.60 | 112.55 | 114.30 | +5.15% | 523,281 |
| 2026-04-07 | 109.05 | 110.40 | 108.10 | 108.70 | +0.00% | 338,611 |
| 2026-04-02 | 107.00 | 108.85 | 106.45 | 108.70 | -1.05% | 339,644 |
| 2026-04-01 | 107.55 | 109.85 | 107.25 | 109.85 | +5.12% | 537,672 |
| 2026-03-31 | 103.90 | 105.10 | 103.50 | 104.50 | +0.87% | 527,008 |
| 2026-03-30 | 102.90 | 103.60 | 102.55 | 103.60 | +0.48% | 307,516 |
| 2026-03-27 | 104.20 | 104.20 | 102.30 | 103.10 | -0.87% | 439,368 |
| 2026-03-26 | 105.00 | 105.35 | 103.60 | 104.00 | -1.38% | 453,291 |
| 2026-03-25 | 105.25 | 106.10 | 104.70 | 105.45 | +2.43% | 418,018 |
| 2026-03-24 | 104.05 | 104.50 | 102.40 | 102.95 | -1.34% | 527,326 |
| 2026-03-23 | 101.05 | 106.00 | 99.74 | 104.35 | +0.87% | 636,083 |
| 2026-03-20 | 106.80 | 107.30 | 102.95 | 103.45 | -1.99% | 977,674 |
| 2026-03-19 | 107.00 | 107.50 | 104.40 | 105.55 | -2.45% | 520,928 |
| 2026-03-18 | 107.55 | 109.05 | 107.15 | 108.20 | +1.60% | 330,639 |
| 2026-03-17 | 105.95 | 107.75 | 105.75 | 106.50 | +0.42% | 310,419 |
| 2026-03-16 | 106.20 | 107.20 | 105.05 | 106.05 | -0.52% | 524,976 |
| 2026-03-13 | 106.65 | 108.40 | 105.35 | 106.60 | -1.30% | 376,960 |
| 2026-03-12 | 110.15 | 110.20 | 107.40 | 108.00 | -2.48% | 440,322 |
| 2026-03-11 | 109.95 | 111.05 | 109.60 | 110.75 | +0.00% | 335,814 |
| 2026-03-10 | 110.75 | 111.90 | 110.00 | 110.75 | +2.26% | 516,752 |
| 2026-03-09 | 106.65 | 108.45 | 105.75 | 108.30 | -1.14% | 459,386 |
| 2026-03-06 | 110.30 | 110.70 | 107.75 | 109.55 | -0.36% | 441,295 |
| 2026-03-05 | 110.95 | 112.30 | 109.55 | 109.95 | -0.95% | 411,670 |
| 2026-03-04 | 109.40 | 112.20 | 109.00 | 111.00 | +1.46% | 575,574 |
| 2026-03-03 | 111.60 | 111.60 | 108.05 | 109.40 | -3.40% | 1,116,066 |
| 2026-03-02 | 111.15 | 113.65 | 109.00 | 113.25 | -1.35% | 441,178 |
| 2026-02-27 | 114.80 | 115.85 | 113.45 | 114.80 | -0.26% | 638,590 |
| 2026-02-26 | 114.40 | 115.40 | 113.60 | 115.10 | +0.74% | 570,303 |
| 2026-02-25 | 115.00 | 115.00 | 113.00 | 114.25 | +0.53% | 570,248 |
| 2026-02-24 | 117.20 | 117.20 | 112.70 | 113.65 | -3.60% | 501,287 |
| 2026-02-23 | 117.50 | 119.50 | 117.05 | 117.90 | +1.07% | 380,445 |
| 2026-02-20 | 116.85 | 117.20 | 115.85 | 116.65 | +0.13% | 429,551 |
| 2026-02-19 | 117.35 | 117.70 | 115.45 | 116.50 | -0.77% | 273,382 |
| 2026-02-18 | 116.95 | 117.80 | 116.55 | 117.40 | +1.03% | 454,974 |
| 2026-02-17 | 114.50 | 116.20 | 114.20 | 116.20 | +1.26% | 290,138 |
| 2026-02-16 | 114.55 | 115.75 | 114.20 | 114.75 | +1.32% | 319,525 |
| 2026-02-13 | 116.00 | 117.85 | 113.25 | 113.25 | -2.71% | 560,947 |
| 2026-02-12 | 123.50 | 125.30 | 115.75 | 116.40 | -4.04% | 694,975 |
| 2026-02-11 | 120.95 | 122.25 | 119.40 | 121.30 | +0.62% | 486,616 |
| 2026-02-10 | 122.35 | 122.70 | 120.55 | 120.55 | -1.59% | 379,288 |
| 2026-02-09 | 120.60 | 122.50 | 120.25 | 122.50 | +1.87% | 301,420 |
| 2026-02-06 | 118.85 | 120.95 | 118.85 | 120.25 | +1.09% | 314,837 |
| 2026-02-05 | 121.50 | 121.60 | 118.40 | 118.95 | -1.61% | 383,484 |
| 2026-02-04 | 122.70 | 123.25 | 120.90 | 120.90 | -1.06% | 311,792 |
| 2026-02-03 | 123.30 | 123.55 | 121.35 | 122.20 | -0.12% | 342,697 |
| 2026-02-02 | 118.05 | 122.35 | 117.90 | 122.35 | +2.90% | 332,842 |
| 2026-01-30 | 118.10 | 119.70 | 118.10 | 118.90 | +1.06% | 367,968 |
| 2026-01-29 | 119.00 | 119.50 | 116.70 | 117.65 | -0.55% | 414,014 |
| 2026-01-28 | 119.40 | 119.55 | 117.60 | 118.30 | -0.59% | 334,847 |
| 2026-01-27 | 117.30 | 119.00 | 116.85 | 119.00 | +2.37% | 409,656 |
| 2026-01-26 | 115.40 | 116.60 | 115.30 | 116.25 | +0.74% | 235,793 |
| 2026-01-23 | 116.85 | 117.80 | 115.15 | 115.40 | -1.28% | 343,601 |
| 2026-01-22 | 116.75 | 117.15 | 115.85 | 116.90 | +1.61% | 454,907 |
| 2026-01-21 | 115.35 | 115.45 | 113.50 | 115.05 | -0.60% | 291,042 |
| 2026-01-20 | 115.90 | 116.60 | 114.55 | 115.75 | -0.81% | 305,729 |
| 2026-01-19 | 116.00 | 117.75 | 115.85 | 116.70 | -1.02% | 379,051 |
| 2026-01-16 | 118.10 | 118.65 | 117.15 | 117.90 | +0.26% | 324,653 |
| 2026-01-15 | 117.00 | 118.25 | 116.45 | 117.60 | +1.16% | 476,778 |
| 2026-01-14 | 115.25 | 116.95 | 114.90 | 116.25 | +1.09% | 285,644 |
| 2026-01-13 | 115.30 | 116.20 | 114.65 | 115.00 | +0.13% | 248,898 |
| 2026-01-12 | 114.05 | 114.85 | 112.90 | 114.85 | +0.17% | 364,905 |
| 2026-01-09 | 115.30 | 115.40 | 114.05 | 114.65 | -0.39% | 182,861 |
| 2026-01-08 | 113.35 | 115.30 | 113.25 | 115.10 | +1.63% | 329,474 |
| 2026-01-07 | 114.25 | 114.25 | 112.40 | 113.25 | -0.88% | 345,766 |
| 2026-01-06 | 114.45 | 115.45 | 112.75 | 114.25 | +0.26% | 500,295 |
| 2026-01-05 | 114.30 | 114.45 | 112.50 | 113.95 | +0.40% | 312,652 |
| 2026-01-02 | 111.30 | 113.95 | 111.30 | 113.50 | +2.02% | 319,354 |
| 2025-12-31 | 111.50 | 111.75 | 111.25 | 111.25 | -0.49% | 83,112 |
| 2025-12-30 | 111.35 | 112.35 | 110.95 | 111.80 | +0.72% | 227,153 |
| 2025-12-29 | 111.60 | 111.70 | 110.95 | 111.00 | -0.13% | 316,794 |
| 2025-12-24 | 111.30 | 111.80 | 111.15 | 111.15 | -0.49% | 55,232 |
| 2025-12-23 | 111.75 | 111.85 | 110.10 | 111.70 | -0.09% | 300,096 |
| 2025-12-22 | 111.80 | 112.35 | 111.55 | 111.80 | -0.22% | 215,981 |
| 2025-12-19 | 111.70 | 112.60 | 111.00 | 112.05 | +0.31% | 769,942 |
| 2025-12-18 | 111.55 | 112.00 | 111.05 | 111.70 | -0.18% | 440,982 |
| 2025-12-17 | 110.85 | 112.25 | 110.85 | 111.90 | +1.27% | 501,503 |
| 2025-12-16 | 110.60 | 112.80 | 110.50 | 110.50 | -0.05% | 724,182 |
| 2025-12-15 | 108.65 | 110.55 | 108.65 | 110.55 | +1.98% | 357,075 |
| 2025-12-12 | 109.50 | 110.60 | 108.40 | 108.40 | -0.69% | 934,842 |
| 2025-12-11 | 108.00 | 109.20 | 107.50 | 109.15 | +0.97% | 296,150 |
| 2025-12-10 | 108.05 | 108.65 | 107.80 | 108.10 | -0.14% | 290,383 |
| 2025-12-09 | 107.35 | 108.65 | 107.30 | 108.25 | +0.70% | 410,548 |
| 2025-12-08 | 106.35 | 107.50 | 106.00 | 107.50 | +0.84% | 411,888 |
| 2025-12-05 | 106.85 | 107.25 | 106.25 | 106.60 | +0.05% | 300,746 |
| 2025-12-04 | 104.45 | 106.55 | 104.45 | 106.55 | +2.50% | 508,206 |
| 2025-12-03 | 104.10 | 105.45 | 103.55 | 103.95 | -0.57% | 412,604 |
| 2025-12-02 | 104.85 | 105.65 | 103.80 | 104.55 | -1.88% | 539,816 |
| 2025-12-01 | 106.20 | 106.70 | 103.70 | 106.55 | +0.38% | 447,531 |
| 2025-11-28 | 106.65 | 107.15 | 105.95 | 106.15 | -0.61% | 357,874 |
| 2025-11-27 | 106.50 | 107.20 | 106.00 | 106.80 | +0.28% | 213,582 |
| 2025-11-26 | 105.55 | 106.55 | 105.00 | 106.50 | +1.24% | 499,734 |
| 2025-11-25 | 105.10 | 105.70 | 104.25 | 105.20 | -0.14% | 450,679 |
| 2025-11-24 | 105.55 | 105.95 | 104.00 | 105.35 | +0.00% | 817,934 |
| 2025-11-21 | 103.50 | 105.75 | 103.20 | 105.35 | +0.33% | 426,010 |
| 2025-11-20 | 105.00 | 106.15 | 104.75 | 105.00 | +1.06% | 474,922 |
| 2025-11-19 | 104.20 | 104.65 | 102.95 | 103.90 | -0.24% | 315,348 |
| 2025-11-18 | 104.25 | 104.70 | 103.25 | 104.15 | -2.07% | 434,928 |
| 2025-11-17 | 106.50 | 106.75 | 105.35 | 106.35 | -0.37% | 330,884 |
| 2025-11-14 | 108.05 | 108.20 | 104.95 | 106.75 | -1.75% | 359,504 |
| 2025-11-13 | 110.30 | 111.65 | 107.40 | 108.65 | -1.05% | 541,085 |
| 2025-11-12 | 108.50 | 110.20 | 108.50 | 109.80 | +0.97% | 457,346 |
| 2025-11-11 | 107.60 | 108.75 | 107.50 | 108.75 | +1.45% | 422,872 |
| 2025-11-10 | 105.50 | 107.70 | 105.45 | 107.20 | +2.78% | 405,600 |
| 2025-11-07 | 104.70 | 105.25 | 103.85 | 104.30 | -0.19% | 235,478 |
| 2025-11-06 | 104.65 | 105.35 | 104.10 | 104.50 | +0.05% | 366,991 |
| 2025-11-05 | 103.10 | 104.90 | 102.80 | 104.45 | -0.19% | 224,915 |
| 2025-11-04 | 104.40 | 105.05 | 103.05 | 104.65 | -0.29% | 328,281 |
| 2025-11-03 | 104.35 | 105.35 | 104.20 | 104.95 | +0.67% | 339,222 |
| 2025-10-31 | 102.75 | 104.60 | 102.70 | 104.25 | +1.61% | 533,554 |
| 2025-10-30 | 103.35 | 103.45 | 102.20 | 102.60 | -0.53% | 316,758 |
| 2025-10-29 | 102.60 | 103.55 | 102.45 | 103.15 | +0.59% | 231,943 |
| 2025-10-28 | 102.20 | 102.60 | 101.70 | 102.55 | +0.29% | 203,282 |
| 2025-10-27 | 101.40 | 102.60 | 100.95 | 102.25 | +1.24% | 268,692 |
| 2025-10-24 | 101.50 | 101.75 | 100.40 | 101.00 | -0.10% | 178,050 |
| 2025-10-23 | 101.20 | 101.60 | 100.70 | 101.10 | -0.44% | 191,930 |
| 2025-10-22 | 100.75 | 102.15 | 100.55 | 101.55 | +0.74% | 311,486 |
| 2025-10-21 | 100.65 | 101.35 | 100.20 | 100.80 | +0.55% | 307,284 |
| 2025-10-20 | 99.96 | 101.05 | 99.50 | 100.25 | +1.26% | 281,938 |
| 2025-10-17 | 99.50 | 100.50 | 98.04 | 99.00 | -2.89% | 413,710 |
| 2025-10-16 | 100.50 | 101.95 | 100.40 | 101.95 | +1.34% | 360,463 |
| 2025-10-15 | 101.30 | 102.30 | 100.60 | 100.60 | -0.25% | 392,273 |
| 2025-10-14 | 99.34 | 100.85 | 98.72 | 100.85 | +0.60% | 380,551 |
| 2025-10-13 | 99.72 | 100.25 | 99.46 | 100.25 | +0.77% | 311,127 |
| 2025-10-10 | 100.00 | 101.05 | 99.48 | 99.48 | -0.62% | 446,385 |
| 2025-10-09 | 100.40 | 101.00 | 99.96 | 100.10 | -0.45% | 271,502 |
| 2025-10-08 | 99.68 | 100.85 | 99.68 | 100.55 | +0.77% | 282,167 |
| 2025-10-07 | 101.30 | 101.50 | 99.40 | 99.78 | -1.74% | 342,340 |
| 2025-10-06 | 102.00 | 102.00 | 100.50 | 101.55 | -0.64% | 322,018 |
| 2025-10-03 | 102.25 | 102.85 | 101.25 | 102.20 | +0.20% | 369,150 |
| 2025-10-02 | 103.20 | 103.25 | 101.70 | 102.00 | -1.02% | 317,041 |
| 2025-10-01 | 101.40 | 103.25 | 100.90 | 103.05 | +1.58% | 430,455 |
| 2025-09-30 | 99.90 | 101.45 | 99.64 | 101.45 | +1.55% | 643,474 |
| 2025-09-29 | 100.75 | 100.75 | 99.90 | 99.90 | -0.55% | 419,855 |
| 2025-09-26 | 99.46 | 101.25 | 99.46 | 100.45 | +1.59% | 356,235 |
| 2025-09-25 | 98.58 | 99.10 | 97.96 | 98.88 | +0.06% | 259,265 |
| 2025-09-24 | 99.26 | 99.44 | 98.26 | 98.82 | -0.66% | 288,892 |
| 2025-09-23 | 99.50 | 100.35 | 98.40 | 99.48 | +0.14% | 370,873 |
| 2025-09-22 | 100.25 | 100.40 | 96.08 | 99.34 | -0.86% | 530,102 |
| 2025-09-19 | 100.50 | 100.85 | 99.90 | 100.20 | +0.44% | 823,283 |
| 2025-09-18 | 100.90 | 101.25 | 99.10 | 99.76 | -0.64% | 410,928 |
| 2025-09-17 | 101.05 | 101.10 | 99.64 | 100.40 | -0.45% | 471,224 |
| 2025-09-16 | 102.15 | 102.15 | 100.45 | 100.85 | -1.42% | 477,913 |
| 2025-09-15 | 102.40 | 102.75 | 101.85 | 102.30 | +0.44% | 281,722 |
| 2025-09-12 | 101.80 | 102.00 | 101.15 | 101.85 | +0.34% | 304,015 |
| 2025-09-11 | 101.80 | 101.90 | 100.80 | 101.50 | +0.10% | 345,289 |
| 2025-09-10 | 102.00 | 102.40 | 101.40 | 101.40 | -0.44% | 373,271 |
| 2025-09-09 | 101.10 | 101.85 | 100.50 | 101.85 | +1.04% | 280,494 |
| 2025-09-08 | 99.92 | 101.10 | 99.66 | 100.80 | +1.31% | 270,754 |
| 2025-09-05 | 100.40 | 101.00 | 99.24 | 99.50 | -0.16% | 303,296 |
| 2025-09-04 | 99.38 | 100.05 | 99.00 | 99.66 | +0.36% | 435,471 |
| 2025-09-03 | 99.90 | 100.00 | 98.68 | 99.30 | -0.28% | 176,223 |
| 2025-09-02 | 101.00 | 101.05 | 98.44 | 99.58 | -1.21% | 339,670 |
| 2025-09-01 | 101.20 | 101.40 | 100.20 | 100.80 | +0.05% | 202,588 |
| 2025-08-29 | 101.15 | 101.55 | 100.50 | 100.75 | -0.84% | 463,208 |
| 2025-08-28 | 102.30 | 102.50 | 101.05 | 101.60 | -0.29% | 371,319 |
| 2025-08-27 | 103.40 | 103.80 | 101.50 | 101.90 | -1.16% | 384,746 |
| 2025-08-26 | 103.85 | 103.90 | 102.55 | 103.10 | -1.53% | 660,501 |
| 2025-08-25 | 104.90 | 105.45 | 104.25 | 104.70 | -0.19% | 255,503 |
| 2025-08-22 | 104.50 | 104.90 | 104.05 | 104.90 | +0.38% | 371,622 |
| 2025-08-21 | 103.60 | 104.50 | 102.95 | 104.50 | +1.06% | 411,831 |
| 2025-08-20 | 103.45 | 104.00 | 103.15 | 103.40 | -0.24% | 206,489 |
| 2025-08-19 | 103.00 | 104.15 | 103.00 | 103.65 | +0.63% | 249,467 |
| 2025-08-18 | 103.05 | 103.15 | 101.70 | 103.00 | -0.29% | 277,314 |
| 2025-08-15 | 103.60 | 103.75 | 102.85 | 103.30 | -0.14% | 282,268 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+6.31%). Worst month: Mar (-3.39%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KBC Groep NV's (KBC.BR) latest close?
127.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is KBC.BR's 52-week high and low?
130.80 high and 95.84 low over the trailing 52 weeks, as of 2026-08-07.
What is KBC Groep NV's strongest and weakest month historically?
Historically, KBC.BR's strongest calendar month has been Aug (average +6.31%) and its weakest Mar (average -3.39%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.