|
|
Closing price on 1/5/2026
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
34.40 |
| Volume |
2,426,000 |
| Split-adjusted Price |
34.70 |
There is no data on 1/6/2026. Display data on 1/5/2026 instead.
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
-0.65 / -1.84%
|
36.00
|
36.00
|
34.40
|
34.70
|
35.13
|
34.70
|
2,426,000
|
|
|
12/31/2025
|
+0.95 / +2.76%
|
34.65
|
35.90
|
34.55
|
35.35
|
35.43
|
35.35
|
7,407,300
|
|
|
12/30/2025
|
+0.80 / +2.38%
|
33.65
|
34.60
|
33.65
|
34.40
|
34.17
|
34.40
|
3,403,400
|
|
|
12/29/2025
|
+0.40 / +1.20%
|
33.20
|
33.75
|
33.00
|
33.60
|
33.44
|
33.60
|
1,493,800
|
|
|
12/26/2025
|
-0.25 / -0.75%
|
33.45
|
33.55
|
32.45
|
33.20
|
33.05
|
33.20
|
5,665,800
|
|
|
12/25/2025
|
-0.70 / -2.05%
|
34.40
|
34.40
|
33.45
|
33.45
|
33.92
|
33.45
|
4,982,500
|
|
|
12/24/2025
|
+0.05 / +0.15%
|
34.10
|
34.40
|
33.95
|
34.15
|
34.15
|
34.15
|
4,272,400
|
|
|
12/23/2025
|
-0.50 / -1.45%
|
34.65
|
34.95
|
34.05
|
34.10
|
34.51
|
34.10
|
2,221,200
|
|
|
12/22/2025
|
+0.30 / +0.87%
|
34.60
|
34.70
|
34.25
|
34.60
|
34.47
|
34.60
|
4,587,300
|
|
|
12/19/2025
|
+0.50 / +1.48%
|
34.20
|
34.30
|
33.75
|
34.30
|
34.12
|
34.30
|
1,921,600
|
|
|
12/18/2025
|
0.00 / 0.00%
|
33.75
|
34.35
|
33.70
|
33.80
|
34.09
|
33.80
|
1,436,600
|
|
|
12/17/2025
|
-0.70 / -2.03%
|
34.50
|
34.50
|
33.80
|
33.80
|
34.18
|
33.80
|
1,324,000
|
|
|
12/16/2025
|
+1.40 / +4.23%
|
33.10
|
34.60
|
33.05
|
34.50
|
33.85
|
34.50
|
2,590,200
|
|
|
12/15/2025
|
+0.75 / +2.32%
|
32.35
|
34.20
|
32.35
|
33.10
|
33.39
|
33.10
|
3,389,600
|
|
|
12/12/2025
|
-1.60 / -4.71%
|
33.80
|
33.95
|
32.30
|
32.35
|
33.06
|
32.35
|
5,097,500
|
|
|
12/11/2025
|
+0.75 / +2.26%
|
33.50
|
34.15
|
33.50
|
33.95
|
33.86
|
33.95
|
1,858,400
|
|
|
12/10/2025
|
-0.25 / -0.75%
|
33.30
|
34.00
|
33.20
|
33.20
|
33.70
|
33.20
|
4,293,100
|
|
|
12/9/2025
|
-0.50 / -1.47%
|
33.80
|
34.30
|
32.95
|
33.45
|
33.44
|
33.45
|
3,536,300
|
|
|
12/8/2025
|
-0.85 / -2.44%
|
34.80
|
34.85
|
33.90
|
33.95
|
34.11
|
33.95
|
3,974,700
|
|
|
12/5/2025
|
-0.75 / -2.11%
|
35.90
|
35.90
|
34.80
|
34.80
|
35.18
|
34.80
|
4,829,700
|
|
|
12/4/2025
|
+0.60 / +1.72%
|
35.10
|
36.35
|
35.10
|
35.55
|
35.79
|
35.55
|
3,113,100
|
|
|
12/3/2025
|
+0.35 / +1.01%
|
34.75
|
35.25
|
34.30
|
34.95
|
34.92
|
34.95
|
3,333,800
|
|
|
12/2/2025
|
-0.05 / -0.14%
|
34.75
|
34.75
|
33.75
|
34.60
|
34.18
|
34.60
|
3,473,500
|
|
|
12/1/2025
|
-0.65 / -1.84%
|
35.30
|
35.75
|
34.65
|
34.65
|
35.13
|
34.65
|
1,955,100
|
|
|
11/28/2025
|
-0.40 / -1.12%
|
35.65
|
35.65
|
34.80
|
35.30
|
35.22
|
35.30
|
3,153,700
|
|
|
11/27/2025
|
-0.25 / -0.70%
|
36.30
|
36.55
|
35.45
|
35.70
|
35.87
|
35.70
|
2,887,700
|
|
|
11/26/2025
|
+0.35 / +0.98%
|
35.55
|
36.20
|
35.50
|
35.95
|
35.78
|
35.95
|
2,187,900
|
|
|
11/25/2025
|
+0.65 / +1.86%
|
35.05
|
37.00
|
34.95
|
35.60
|
36.10
|
35.60
|
10,355,900
|
|
|
11/24/2025
|
+0.05 / +0.14%
|
34.80
|
35.20
|
34.75
|
34.95
|
35.05
|
34.95
|
2,155,400
|
|
|
11/21/2025
|
-0.35 / -0.99%
|
35.00
|
35.90
|
34.90
|
34.90
|
35.35
|
34.90
|
3,080,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|