KBC Ancora SA (EBR:KBCA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 68.00 | 68.20 | 67.40 | 67.80 | 67.80 | -0.29% | 28,022 |
| Oct 29, 2025 | 67.70 | 68.70 | 67.70 | 68.00 | 68.00 | 0.15% | 69,396 |
| Oct 28, 2025 | 67.50 | 67.90 | 67.10 | 67.90 | 67.90 | 0.30% | 30,218 |
| Oct 27, 2025 | 67.00 | 67.80 | 66.90 | 67.70 | 67.70 | 1.20% | 29,192 |
| Oct 24, 2025 | 67.10 | 67.30 | 66.50 | 66.90 | 66.90 | - | 28,352 |
| Oct 23, 2025 | 66.70 | 67.30 | 66.70 | 66.90 | 66.90 | -0.15% | 27,613 |
| Oct 22, 2025 | 66.60 | 67.30 | 66.40 | 67.00 | 67.00 | 0.45% | 32,407 |
| Oct 21, 2025 | 66.50 | 67.10 | 66.20 | 66.70 | 66.70 | 0.60% | 34,919 |
| Oct 20, 2025 | 66.10 | 66.80 | 65.80 | 66.30 | 66.30 | 1.22% | 43,903 |
| Oct 17, 2025 | 65.90 | 66.40 | 65.00 | 65.50 | 65.50 | -2.96% | 63,664 |
| Oct 16, 2025 | 67.50 | 67.60 | 67.10 | 67.50 | 67.50 | 0.30% | 89,251 |
| Oct 15, 2025 | 67.20 | 68.60 | 67.20 | 67.30 | 67.30 | 0.30% | 90,916 |
| Oct 14, 2025 | 65.90 | 67.20 | 65.50 | 67.10 | 67.10 | 1.36% | 45,257 |
| Oct 13, 2025 | 66.00 | 66.50 | 65.80 | 66.20 | 66.20 | 0.15% | 41,217 |
| Oct 10, 2025 | 66.30 | 67.00 | 66.10 | 66.10 | 66.10 | -0.30% | 202,561 |
| Oct 9, 2025 | 66.70 | 67.00 | 66.30 | 66.30 | 66.30 | -0.45% | 32,783 |
| Oct 8, 2025 | 66.10 | 66.80 | 65.90 | 66.60 | 66.60 | 0.60% | 42,883 |
| Oct 7, 2025 | 67.20 | 67.40 | 66.20 | 66.20 | 66.20 | -1.78% | 33,273 |
| Oct 6, 2025 | 67.80 | 67.90 | 67.00 | 67.40 | 67.40 | -0.74% | 32,022 |
| Oct 3, 2025 | 67.90 | 68.40 | 67.60 | 67.90 | 67.90 | 0.44% | 40,367 |
| Oct 2, 2025 | 68.70 | 68.70 | 67.60 | 67.60 | 67.60 | -1.60% | 36,332 |
| Oct 1, 2025 | 67.40 | 68.80 | 67.30 | 68.70 | 68.70 | 1.93% | 63,375 |
| Sep 30, 2025 | 66.60 | 67.40 | 66.60 | 67.40 | 67.40 | 1.20% | 46,967 |
| Sep 29, 2025 | 66.90 | 67.20 | 66.60 | 66.60 | 66.60 | -0.15% | 45,898 |
| Sep 26, 2025 | 66.30 | 67.50 | 66.30 | 66.70 | 66.70 | 1.06% | 51,402 |
| Sep 25, 2025 | 66.20 | 66.30 | 65.80 | 66.00 | 66.00 | -0.30% | 62,654 |
| Sep 24, 2025 | 66.50 | 66.50 | 65.80 | 66.20 | 66.20 | -0.45% | 52,913 |
| Sep 23, 2025 | 66.40 | 67.30 | 66.20 | 66.50 | 66.50 | 0.30% | 53,895 |
| Sep 22, 2025 | 67.60 | 67.60 | 65.00 | 66.30 | 66.30 | -2.21% | 66,162 |
| Sep 19, 2025 | 67.50 | 67.80 | 67.20 | 67.80 | 67.80 | 1.19% | 233,686 |
| Sep 18, 2025 | 67.40 | 67.70 | 66.60 | 67.00 | 67.00 | - | 54,218 |
| Sep 17, 2025 | 67.70 | 67.80 | 66.50 | 67.00 | 67.00 | -0.45% | 81,610 |
| Sep 16, 2025 | 68.00 | 68.10 | 67.30 | 67.30 | 67.30 | -1.03% | 93,108 |
| Sep 15, 2025 | 67.20 | 68.30 | 67.20 | 68.00 | 68.00 | 1.80% | 58,186 |
| Sep 12, 2025 | 67.00 | 67.10 | 66.70 | 66.80 | 66.80 | - | 49,118 |
| Sep 11, 2025 | 66.70 | 67.00 | 66.30 | 66.80 | 66.80 | 0.15% | 42,673 |
| Sep 10, 2025 | 66.70 | 67.20 | 66.60 | 66.70 | 66.70 | 0.15% | 57,294 |
| Sep 9, 2025 | 65.70 | 66.60 | 65.40 | 66.60 | 66.60 | 1.37% | 44,442 |
| Sep 8, 2025 | 65.00 | 66.10 | 65.00 | 65.70 | 65.70 | 1.39% | 48,629 |
| Sep 5, 2025 | 65.00 | 65.80 | 64.60 | 64.80 | 64.80 | 0.15% | 38,792 |
| Sep 4, 2025 | 64.30 | 65.00 | 64.00 | 64.70 | 64.70 | 0.62% | 53,046 |
| Sep 3, 2025 | 64.90 | 65.00 | 64.10 | 64.30 | 64.30 | -0.77% | 56,932 |
| Sep 2, 2025 | 65.70 | 66.00 | 64.20 | 64.80 | 64.80 | -1.07% | 74,555 |
| Sep 1, 2025 | 65.60 | 66.30 | 64.40 | 65.50 | 65.50 | -1.06% | 93,155 |
| Aug 29, 2025 | 66.30 | 66.40 | 65.80 | 66.20 | 66.20 | -0.60% | 60,528 |
| Aug 28, 2025 | 67.50 | 67.60 | 66.40 | 66.60 | 66.60 | -0.89% | 50,927 |
| Aug 27, 2025 | 68.20 | 68.60 | 67.20 | 67.20 | 67.20 | -1.32% | 49,997 |
| Aug 26, 2025 | 68.10 | 68.30 | 67.40 | 68.10 | 68.10 | -0.58% | 86,983 |
| Aug 25, 2025 | 68.80 | 69.00 | 68.40 | 68.50 | 68.50 | -0.58% | 32,267 |
| Aug 22, 2025 | 69.00 | 69.10 | 68.70 | 68.90 | 68.90 | -0.29% | 45,745 |