KBC Group N.V. (KBCSY)
OTC: KBCSY
· Real-Time Price · USD
60.15
0.13 (0.22%)
At close: Aug 19, 2025, 3:59 PM
60.22
0.12%
After-hours: Aug 19, 2025, 04:00 PM EDT
KBCSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 59.87 | 60.65 | 59.87 | 60.16 | 60.22 | 0.23% | 17,271 |
| Aug 18, 2025 | 59.77 | 60.08 | 59.68 | 60.02 | 60.02 | -0.55% | 19,000 |
| Aug 15, 2025 | 60.41 | 60.69 | 60.32 | 60.35 | 60.35 | 0.07% | 15,348 |
| Aug 14, 2025 | 60.09 | 60.46 | 60.06 | 60.31 | 60.31 | 0.25% | 49,716 |
| Aug 13, 2025 | 59.94 | 60.16 | 59.89 | 60.16 | 60.16 | 1.47% | 16,514 |
| Aug 12, 2025 | 59.18 | 59.36 | 59.00 | 59.29 | 59.29 | 0.56% | 21,437 |
| Aug 11, 2025 | 58.50 | 58.97 | 58.41 | 58.96 | 58.96 | 2.36% | 22,800 |
| Aug 8, 2025 | 57.51 | 57.98 | 57.46 | 57.60 | 57.60 | 0.10% | 131,938 |
| Aug 7, 2025 | 57.12 | 57.54 | 56.99 | 57.54 | 57.54 | 6.03% | 21,732 |
| Aug 6, 2025 | 54.13 | 54.39 | 54.10 | 54.27 | 54.27 | 1.38% | 15,500 |
| Aug 5, 2025 | 53.36 | 53.70 | 53.36 | 53.53 | 53.53 | 0.36% | 21,900 |
| Aug 4, 2025 | 53.38 | 53.39 | 53.22 | 53.34 | 53.34 | 1.56% | 121,000 |
| Aug 1, 2025 | 52.04 | 52.52 | 51.87 | 52.52 | 52.52 | 0.19% | 24,100 |
| Jul 31, 2025 | 52.63 | 52.85 | 52.31 | 52.42 | 52.42 | -1.28% | 19,447 |
| Jul 30, 2025 | 52.66 | 53.12 | 52.51 | 53.10 | 53.10 | 0.47% | 23,142 |
| Jul 29, 2025 | 52.92 | 52.93 | 52.62 | 52.85 | 52.85 | 1.46% | 31,417 |
| Jul 28, 2025 | 52.91 | 52.91 | 52.01 | 52.09 | 52.09 | -2.01% | 14,800 |
| Jul 25, 2025 | 53.03 | 53.22 | 52.97 | 53.16 | 53.16 | -0.28% | 15,900 |
| Jul 24, 2025 | 53.51 | 53.56 | 53.31 | 53.31 | 53.31 | -0.19% | 15,019 |
| Jul 23, 2025 | 52.09 | 53.75 | 52.09 | 53.41 | 53.41 | 3.01% | 23,700 |