KBC Ancora SA (EBR:KBCA)
Belgium · Delayed Price · Currency is EUR 75.80
-1.90 (-2.45%)
Jan 23, 2026, 5:35 PM CET
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 77.70 | 77.70 | 75.80 | 75.80 | 75.80 | -2.45% | 32,247 |
| Jan 22, 2026 | 77.30 | 77.80 | 76.60 | 77.70 | 77.70 | 2.10% | 46,738 |
| Jan 21, 2026 | 76.20 | 76.60 | 75.00 | 76.10 | 76.10 | -0.26% | 39,729 |
| Jan 20, 2026 | 77.20 | 77.40 | 75.70 | 76.30 | 76.30 | -1.80% | 61,021 |
| Jan 19, 2026 | 76.60 | 77.90 | 76.00 | 77.70 | 77.70 | - | 38,048 |
| Jan 16, 2026 | 77.80 | 78.10 | 77.20 | 77.70 | 77.70 | 0.13% | 29,549 |
| Jan 15, 2026 | 77.30 | 78.00 | 76.90 | 77.60 | 77.60 | 0.91% | 36,103 |
| Jan 14, 2026 | 76.40 | 77.10 | 76.00 | 76.90 | 76.90 | 1.32% | 40,269 |
| Jan 13, 2026 | 76.30 | 76.60 | 75.60 | 75.90 | 75.90 | 0.26% | 28,847 |
| Jan 12, 2026 | 75.50 | 75.70 | 74.70 | 75.70 | 75.70 | - | 14,966 |
| Jan 9, 2026 | 76.20 | 76.30 | 75.40 | 75.70 | 75.70 | -0.39% | 20,426 |
| Jan 8, 2026 | 74.60 | 76.10 | 74.60 | 76.00 | 76.00 | 1.33% | 24,465 |
| Jan 7, 2026 | 75.20 | 75.20 | 74.00 | 75.00 | 75.00 | -0.13% | 31,983 |
| Jan 6, 2026 | 75.50 | 76.30 | 74.30 | 75.10 | 75.10 | -0.40% | 27,070 |
| Jan 5, 2026 | 76.00 | 76.00 | 74.40 | 75.40 | 75.40 | 0.13% | 50,241 |
| Jan 2, 2026 | 73.60 | 75.30 | 73.30 | 75.30 | 75.30 | 2.73% | 38,428 |
| Dec 31, 2025 | 73.50 | 73.70 | 73.00 | 73.30 | 73.30 | -0.54% | 15,889 |
| Dec 30, 2025 | 73.10 | 73.80 | 73.00 | 73.70 | 73.70 | 0.55% | 38,535 |
| Dec 29, 2025 | 73.20 | 73.40 | 72.60 | 73.30 | 73.30 | -0.14% | 45,365 |
| Dec 24, 2025 | 73.40 | 73.50 | 73.10 | 73.40 | 73.40 | -0.14% | 5,374 |
| Dec 23, 2025 | 73.80 | 73.80 | 72.20 | 73.50 | 73.50 | -0.68% | 33,206 |
| Dec 22, 2025 | 73.60 | 74.10 | 73.20 | 74.00 | 74.00 | - | 40,323 |
| Dec 19, 2025 | 73.30 | 74.10 | 73.10 | 74.00 | 74.00 | 0.95% | 100,062 |
| Dec 18, 2025 | 73.50 | 73.80 | 73.10 | 73.30 | 73.30 | -0.54% | 49,441 |
| Dec 17, 2025 | 73.70 | 74.10 | 73.50 | 73.70 | 73.70 | 0.27% | 47,185 |
| Dec 16, 2025 | 73.50 | 74.70 | 73.50 | 73.50 | 73.50 | -0.14% | 69,034 |
| Dec 15, 2025 | 72.70 | 73.90 | 72.70 | 73.60 | 73.60 | 1.66% | 29,266 |
| Dec 12, 2025 | 73.30 | 74.00 | 72.40 | 72.40 | 72.40 | -0.82% | 32,728 |
| Dec 11, 2025 | 72.70 | 73.20 | 72.00 | 73.00 | 73.00 | 0.41% | 32,556 |
| Dec 10, 2025 | 73.00 | 73.40 | 72.70 | 72.70 | 72.70 | -0.82% | 42,231 |
| Dec 9, 2025 | 72.80 | 73.40 | 72.80 | 73.30 | 73.30 | 0.55% | 98,522 |
| Dec 8, 2025 | 71.80 | 72.90 | 71.70 | 72.90 | 72.90 | 1.67% | 50,204 |
| Dec 5, 2025 | 71.70 | 72.00 | 71.30 | 71.70 | 71.70 | 0.28% | 43,385 |
| Dec 4, 2025 | 70.30 | 71.60 | 70.10 | 71.50 | 71.50 | 2.14% | 56,577 |
| Dec 3, 2025 | 70.20 | 70.80 | 69.70 | 70.00 | 70.00 | -0.28% | 38,686 |
| Dec 2, 2025 | 71.60 | 71.60 | 70.20 | 70.20 | 70.20 | -2.64% | 49,948 |
| Dec 1, 2025 | 72.00 | 72.30 | 70.70 | 72.10 | 72.10 | 0.28% | 46,326 |
| Nov 28, 2025 | 72.10 | 72.30 | 71.70 | 71.90 | 71.90 | -0.55% | 28,755 |
| Nov 27, 2025 | 72.30 | 72.40 | 71.80 | 72.30 | 72.30 | 0.14% | 30,425 |
| Nov 26, 2025 | 72.00 | 72.20 | 71.50 | 72.20 | 72.20 | 0.70% | 63,133 |
| Nov 25, 2025 | 71.40 | 71.70 | 70.70 | 71.70 | 71.70 | 0.28% | 37,330 |
| Nov 24, 2025 | 71.40 | 71.60 | 70.60 | 71.50 | 71.50 | 0.56% | 81,140 |
| Nov 21, 2025 | 70.80 | 71.40 | 70.40 | 71.10 | 71.10 | -0.42% | 35,295 |
| Nov 20, 2025 | 71.70 | 72.20 | 71.40 | 71.40 | 71.40 | 0.56% | 43,323 |
| Nov 19, 2025 | 71.00 | 71.50 | 70.10 | 71.00 | 71.00 | 0.14% | 37,104 |
| Nov 18, 2025 | 71.00 | 71.40 | 70.60 | 70.90 | 70.90 | -1.94% | 64,907 |
| Nov 17, 2025 | 72.50 | 72.60 | 71.80 | 72.30 | 72.30 | -0.14% | 40,715 |
| Nov 14, 2025 | 73.40 | 73.40 | 71.20 | 72.40 | 72.40 | -1.90% | 52,593 |
| Nov 13, 2025 | 74.60 | 75.00 | 72.90 | 73.80 | 73.80 | -0.67% | 94,707 |
| Nov 12, 2025 | 73.10 | 74.40 | 73.10 | 74.30 | 74.30 | 1.78% | 67,416 |