KBC Group NV (PK) (KBCSY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3535 | 3.6604329777 | 36.9765 | 38.52 | 36.815 | 23943 | 37.27353783 | DR |
| 4 | 1.29 | 3.48272138229 | 37.04 | 38.52 | 35.43 | 33471 | 36.63555622 | DR |
| 12 | -1.4525 | -3.65110287187 | 39.7825 | 40.32 | 35.43 | 27838 | 36.99297349 | DR |
| 26 | 3.345 | 9.56124053166 | 34.985 | 40.32 | 33.9825 | 24493 | 36.89203158 | DR |
| 52 | 8.03 | 26.501650165 | 30.3 | 40.32 | 29.97 | 31661 | 35.29648866 | DR |
| 156 | -3.905 | -9.24588611341 | 42.235 | 48.17 | 22.72 | 63663 | 31.34734765 | DR |
| 260 | 0.83 | 2.21333333333 | 37.5 | 49.43 | 18.294 | 65174 | 31.66681778 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734128940 | 38.33 | 1.09 | 2.91 | 38.5 | 38.52 | 38.01 | 23924 |
| 1734042480 | 37.245 | 0 | 0.00 | 37.385 | 37.49 | 37.18 | 19720 |
| 1733955900 | 37.245 | -0.27 | -0.71 | 37.24 | 37.438 | 36.91 | 24315 |
| 1733869200 | 37.51 | 0.16 | 0.43 | 37.455 | 37.51 | 37.2775 | 24593 |
| 1733782800 | 37.35 | 0.39 | 1.06 | 37.56 | 37.92 | 37.34 | 29383 |
| 1733523600 | 36.96 | 0.14 | 0.38 | 36.9765 | 37.08 | 36.815 | 21705 |
| 1733437500 | 36.82 | 0.49 | 1.35 | 36.86 | 37.07 | 36.7 | 30679 |
| 1733350980 | 36.33 | -0.25 | -0.68 | 36.608 | 36.618 | 36.27 | 20282 |
| 1733264700 | 36.58 | 0.47 | 1.30 | 36.83 | 36.83 | 36.535 | 46056 |
| 1733178180 | 36.11 | 0.05 | 0.14 | 36.075 | 36.27 | 35.9 | 53454 |
| 1732918200 | 36.06 | 0.49 | 1.38 | 35.72 | 36.07 | 35.72 | 21938 |
| 1732746540 | 35.57 | -0.03 | -0.08 | 35.53 | 35.7301 | 35.49 | 28436 |
| 1732660140 | 35.6 | -0.59 | -1.63 | 35.82 | 35.855 | 35.43 | 32078 |
| 1732573560 | 36.19 | 0.49 | 1.37 | 36.1 | 36.31 | 35.94 | 55420 |
| 1732314000 | 35.7 | -0.72 | -1.98 | 35.48 | 35.85 | 35.48 | 31116 |
| 1732227900 | 36.42 | -0.24 | -0.65 | 36.7725 | 36.83 | 36.28 | 33994 |
| 1732141740 | 36.66 | -0.48 | -1.29 | 36.79 | 36.79 | 36.495 | 25437 |
| 1732054800 | 37.14 | -0.68 | -1.80 | 36.98 | 37.24 | 36.96 | 55746 |
| 1731968640 | 37.82 | 0.83 | 2.24 | 37.54 | 37.98 | 37.53 | 41474 |
| 1731709260 | 36.99 | 0.29 | 0.79 | 37.04 | 37.1 | 36.92 | 40131 |
| 1731622800 | 36.7 | 0.4 | 1.10 | 36.945 | 37.05 | 36.63 | 39622 |
| 1731536760 | 36.3 | -0.28 | -0.77 | 36.55 | 37.25 | 36.08 | 71360 |
| 1731450480 | 36.58 | -0.35 | -0.95 | 36.2 | 36.78 | 36.2 | 25096 |
| 1731363600 | 36.93 | 0.08 | 0.22 | 37.09 | 37.31 | 36.93 | 25721 |
| 1731104400 | 36.85 | -0.75 | -1.99 | 36.86 | 36.9 | 36.61 | 26819 |
| 1731018540 | 37.6 | 0.71 | 1.92 | 37.71 | 37.982 | 37.55 | 46277 |
| 1730931600 | 36.8901 | -0.89 | -2.36 | 36.8575 | 36.935 | 36.7275 | 10191 |
| 1730845680 | 37.78 | 0.2 | 0.53 | 37.75 | 37.916 | 37.39 | 23192 |
| 1730759160 | 37.58 | 0.58 | 1.57 | 37.6675 | 37.806 | 37.4 | 24110 |
| 1730496420 | 37 | 0.8 | 2.21 | 36.97 | 37.213 | 36.81 | 15889 |
| 1730409780 | 36.2 | 0.1 | 0.28 | 36.19 | 36.225 | 35.98 | 21097 |
| 1730323500 | 36.1 | -0.54 | -1.47 | 35.96 | 36.296 | 35.96 | 16569 |
| 1730237280 | 36.64 | -0.25 | -0.68 | 36.63 | 36.76 | 36.57 | 20417 |
| 1730150880 | 36.89 | 0.58 | 1.60 | 36.54 | 36.97 | 36.54 | 17607 |
| 1729891500 | 36.31 | 0.14 | 0.39 | 36.66 | 36.7 | 36.3 | 60587 |
| 1729805160 | 36.17 | -0.27 | -0.74 | 36.15 | 36.23 | 35.9301 | 17640 |
| 1729718940 | 36.44 | -0.24 | -0.64 | 36.218 | 36.5625 | 36.218 | 103303 |
| 1729632300 | 36.675 | 0.02 | 0.04 | 36.43 | 36.7 | 36.41 | 87916 |
| 1729545600 | 36.66 | -0.23 | -0.62 | 36.715 | 36.77 | 36.62 | 24883 |
| 1729286400 | 36.89 | -0.3 | -0.81 | 36.75 | 36.99 | 36.72 | 18117 |
| 1729200000 | 37.19 | -0.06 | -0.16 | 37.09 | 37.33 | 37.0485 | 18188 |
| 1729113960 | 37.25 | -0.38 | -1.01 | 37.32 | 37.37 | 37.12 | 21079 |
| 1729027680 | 37.63 | -0.3 | -0.79 | 37.68 | 37.82 | 37.52 | 9803 |
| 1728941220 | 37.93 | 0.01 | 0.03 | 37.94 | 38.06 | 37.7 | 9454 |
| 1728681900 | 37.92 | 0.32 | 0.84 | 37.68 | 37.92 | 37.68 | 12900 |
| 1728595560 | 37.6025 | -0.32 | -0.84 | 37.735 | 37.7605 | 37.542 | 10329 |
| 1728508800 | 37.92 | 0.37 | 0.99 | 37.89 | 38.0475 | 37.87 | 23718 |
| 1728422580 | 37.55 | -0.48 | -1.26 | 37.3575 | 37.63 | 37.3575 | 30029 |
| 1728336000 | 38.03 | -0.41 | -1.07 | 38.27 | 38.27 | 37.955 | 19460 |
| 1728077220 | 38.44 | 0.56 | 1.49 | 38.375 | 38.44 | 38.2225 | 14024 |
| 1727990760 | 37.876 | -0.91 | -2.36 | 38.06 | 38.15 | 37.84 | 11565 |
| 1727904000 | 38.79 | -0.13 | -0.33 | 38.7275 | 38.99 | 38.61 | 20291 |
| 1727818140 | 38.92 | -0.8 | -2.01 | 38.73 | 39.05 | 38.6865 | 16492 |
| 1727731380 | 39.72 | -0.13 | -0.33 | 39.72 | 39.84 | 39.61 | 18535 |
| 1727472000 | 39.85 | -0.12 | -0.30 | 40.1765 | 40.32 | 39.85 | 16385 |
| 1727386200 | 39.97 | 1.11 | 2.86 | 40 | 40.1 | 39.91 | 11287 |
| 1727299200 | 38.86 | -0.24 | -0.61 | 39.37 | 39.37 | 38.83 | 8400 |
| 1727212800 | 39.1 | -0.31 | -0.79 | 39.37 | 39.405 | 39.04 | 12353 |
| 1727126940 | 39.41 | -0.08 | -0.21 | 39.604 | 39.63 | 39.385 | 10421 |
| 1726867200 | 39.4925 | -0.3 | -0.75 | 39.7825 | 39.79 | 39.32 | 15374 |
| 1726781220 | 39.79 | 0.15 | 0.38 | 39.3201 | 39.85 | 39.3201 | 9944 |
| 1726694460 | 39.64 | 0.34 | 0.86 | 39.44 | 39.96 | 39.44 | 8350 |
| 1726608240 | 39.3015 | 0.93 | 2.43 | 39.265 | 39.36 | 39.2175 | 10399 |
| 1726521720 | 38.37 | 0.7 | 1.86 | 38.05 | 38.4 | 38.03 | 17320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
