KBC Group(KBCSY)
$63.96-3.09 (-4.60%)
KBCSY
KBC Group historical prices
$63.96
At close:-3.09 (-4.60%)
Want to see KBCSY full AI Analyst Report?
KBC Group (KBCSY) Historical Prices
55 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | -4.60% | 0 | 0.00 |
| Nov 11, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.30% | 0 | 0.00 |
| Nov 10, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | +3.83% | 0 | 0.00 |
| Nov 09, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | +3.22% | 39,301 | 1.82 |
| Nov 06, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | -0.42% | 0 | 0.00 |
| Nov 05, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | +0.66% | 0 | 0.00 |
| Nov 04, 2026 | 65.61 | 65.61 | 65.61 | 65.61 | 65.28 | +3.18% | 24,014 | 1.10 |
| Nov 03, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.26 | -1.11% | 25,942 | 1.08 |
| Nov 02, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 63.97 | +0.96% | 108,079 | 4.38 |
| Oct 30, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.36 | -1.59% | 20,898 | 0.85 |
| Oct 29, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.39 | -0.09% | 31,382 | 1.29 |
| Oct 28, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.45 | +0.21% | 24,983 | 1.03 |
| Oct 27, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.31 | -0.09% | 41,292 | 1.74 |
| Oct 26, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.37 | +1.52% | 51,849 | 2.24 |
| Oct 23, 2026 | 63.72 | 63.72 | 63.72 | 63.72 | 63.40 | +2.72% | 43,972 | 1.94 |
| Oct 22, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.72 | -4.79% | 60,909 | 2.78 |
| Oct 21, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 64.83 | +0.72% | 23,477 | 1.08 |
| Oct 20, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.36 | -1.46% | 30,596 | 1.43 |
| Oct 19, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.32 | -3.65% | 35,434 | 1.69 |
| Oct 16, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 67.79 | +0.84% | 17,148 | 0.82 |
| Oct 15, 2026 | 67.57 | 67.57 | 67.57 | 67.57 | 67.23 | +0.05% | 25,445 | 1.23 |
| Oct 14, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.19 | -0.52% | 25,145 | 1.24 |
| Oct 13, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.55 | -0.27% | 20,801 | 1.03 |
| Oct 12, 2026 | 68.07 | 68.07 | 68.07 | 68.07 | 67.73 | -0.20% | 26,206 | 1.27 |
| Oct 09, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 67.87 | +0.64% | 21,294 | 1.04 |
| Oct 08, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.44 | -1.78% | 26,107 | 1.28 |
| Oct 07, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 68.66 | -2.99% | 27,881 | 1.38 |
| Oct 06, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 70.78 | +1.75% | 19,475 | 0.97 |
| Oct 05, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.56 | -0.62% | 22,300 | 1.12 |
| Oct 02, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.00 | -0.75% | 22,066 | 1.12 |
| Oct 01, 2026 | 70.89 | 70.89 | 70.89 | 70.89 | 70.53 | -4.39% | 28,303 | 1.46 |
| Sep 30, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 73.77 | -0.41% | 14,746 | 0.77 |
| Sep 29, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.07 | -0.21% | 15,832 | 0.72 |
| Sep 28, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.23 | -1.12% | 17,661 | 0.81 |
| Sep 25, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.07 | +1.62% | 8,433 | 0.38 |
| Sep 24, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 73.87 | -1.41% | 15,419 | 0.71 |
| Sep 23, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 74.93 | -1.00% | 17,890 | 0.82 |
| Sep 22, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 75.68 | -0.82% | 11,298 | 0.52 |
| Sep 21, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.31 | +2.08% | 22,090 | 1.02 |
| Sep 18, 2026 | 75.13 | 75.13 | 75.13 | 75.13 | 74.75 | -1.93% | 17,103 | 0.76 |
| Sep 17, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.22 | +0.64% | 9,527 | 0.37 |
| Sep 16, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 75.74 | +0.68% | 10,367 | 0.40 |
| Sep 15, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.23 | +0.24% | 16,540 | 0.54 |
| Sep 14, 2026 | 75.43 | 75.43 | 75.43 | 75.43 | 75.05 | -1.57% | 12,837 | 0.42 |
| Sep 11, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.24 | +1.34% | 8,249 | 0.27 |
| Sep 10, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.23 | -0.92% | 11,452 | 0.37 |
| Sep 09, 2026 | 76.32 | 76.32 | 76.32 | 76.32 | 75.93 | -1.44% | 10,179 | 0.33 |
| Sep 08, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.04 | +0.09% | 9,423 | 0.30 |
| Sep 07, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 76.97 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 77.36 | 77.36 | 77.36 | 77.36 | 76.97 | -0.33% | 24,989 | 0.79 |
