KBC Ancora SA (EBR:KBCA)
Belgium flag Belgium · Delayed Price · Currency is EUR
68.10
+0.30 (0.44%)
Oct 31, 2025, 10:36 AM CET

KBC Ancora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202568.0068.2067.4067.8067.80-0.29%28,022
Oct 29, 202567.7068.7067.7068.0068.000.15%69,396
Oct 28, 202567.5067.9067.1067.9067.900.30%30,218
Oct 27, 202567.0067.8066.9067.7067.701.20%29,192
Oct 24, 202567.1067.3066.5066.9066.90-28,352
Oct 23, 202566.7067.3066.7066.9066.90-0.15%27,613
Oct 22, 202566.6067.3066.4067.0067.000.45%32,407
Oct 21, 202566.5067.1066.2066.7066.700.60%34,919
Oct 20, 202566.1066.8065.8066.3066.301.22%43,903
Oct 17, 202565.9066.4065.0065.5065.50-2.96%63,664
Oct 16, 202567.5067.6067.1067.5067.500.30%89,251
Oct 15, 202567.2068.6067.2067.3067.300.30%90,916
Oct 14, 202565.9067.2065.5067.1067.101.36%45,257
Oct 13, 202566.0066.5065.8066.2066.200.15%41,217
Oct 10, 202566.3067.0066.1066.1066.10-0.30%202,561
Oct 9, 202566.7067.0066.3066.3066.30-0.45%32,783
Oct 8, 202566.1066.8065.9066.6066.600.60%42,883
Oct 7, 202567.2067.4066.2066.2066.20-1.78%33,273
Oct 6, 202567.8067.9067.0067.4067.40-0.74%32,022
Oct 3, 202567.9068.4067.6067.9067.900.44%40,367
Oct 2, 202568.7068.7067.6067.6067.60-1.60%36,332
Oct 1, 202567.4068.8067.3068.7068.701.93%63,375
Sep 30, 202566.6067.4066.6067.4067.401.20%46,967
Sep 29, 202566.9067.2066.6066.6066.60-0.15%45,898
Sep 26, 202566.3067.5066.3066.7066.701.06%51,402
Sep 25, 202566.2066.3065.8066.0066.00-0.30%62,654
Sep 24, 202566.5066.5065.8066.2066.20-0.45%52,913
Sep 23, 202566.4067.3066.2066.5066.500.30%53,895
Sep 22, 202567.6067.6065.0066.3066.30-2.21%66,162
Sep 19, 202567.5067.8067.2067.8067.801.19%233,686
Sep 18, 202567.4067.7066.6067.0067.00-54,218
Sep 17, 202567.7067.8066.5067.0067.00-0.45%81,610
Sep 16, 202568.0068.1067.3067.3067.30-1.03%93,108
Sep 15, 202567.2068.3067.2068.0068.001.80%58,186
Sep 12, 202567.0067.1066.7066.8066.80-49,118
Sep 11, 202566.7067.0066.3066.8066.800.15%42,673
Sep 10, 202566.7067.2066.6066.7066.700.15%57,294
Sep 9, 202565.7066.6065.4066.6066.601.37%44,442
Sep 8, 202565.0066.1065.0065.7065.701.39%48,629
Sep 5, 202565.0065.8064.6064.8064.800.15%38,792
Sep 4, 202564.3065.0064.0064.7064.700.62%53,046
Sep 3, 202564.9065.0064.1064.3064.30-0.77%56,932
Sep 2, 202565.7066.0064.2064.8064.80-1.07%74,555
Sep 1, 202565.6066.3064.4065.5065.50-1.06%93,155
Aug 29, 202566.3066.4065.8066.2066.20-0.60%60,528
Aug 28, 202567.5067.6066.4066.6066.60-0.89%50,927
Aug 27, 202568.2068.6067.2067.2067.20-1.32%49,997
Aug 26, 202568.1068.3067.4068.1068.10-0.58%86,983
Aug 25, 202568.8069.0068.4068.5068.50-0.58%32,267
Aug 22, 202569.0069.1068.7068.9068.90-0.29%45,745