KBC Ancora SA (EBR:KBCA)
Belgium flag Belgium · Delayed Price · Currency is EUR
66.20
-0.40 (-0.60%)
Aug 29, 2025, 5:35 PM CET

KBC Ancora Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 202568.6069.2068.2069.1069.100.58%37,841
Aug 20, 202568.9069.3068.6068.7068.70-0.58%39,985
Aug 19, 202568.7069.3068.6069.1069.100.73%49,563
Aug 18, 202569.0069.1067.9068.6068.60-0.58%66,786
Aug 15, 202569.3069.5068.4069.0069.00-0.72%63,459
Aug 14, 202569.9069.9069.2069.5069.50-0.43%92,504
Aug 13, 202570.1070.4069.6069.8069.80-0.43%67,244
Aug 12, 202569.7070.3069.7070.1070.100.86%53,632
Aug 11, 202569.1069.8068.9069.5069.501.02%72,833
Aug 8, 202567.9068.9067.9068.8068.801.03%58,606
Aug 7, 202566.2068.1066.2068.1068.104.61%141,187
Aug 6, 202565.0065.2064.6065.1065.100.93%47,332
Aug 5, 202564.6065.1064.4064.5064.500.62%70,754
Aug 4, 202563.3064.3063.2064.1064.102.07%34,416
Aug 1, 202563.5063.8062.4062.8062.80-1.72%53,930
Jul 31, 202564.1064.6063.8063.9063.90-0.16%71,953
Jul 30, 202563.4064.0063.4064.0064.000.47%38,048
Jul 29, 202563.3064.1063.1063.7063.701.11%35,854
Jul 28, 202563.6063.7062.8063.0063.000.16%47,370
Jul 25, 202562.9063.0062.6062.9062.90-0.16%38,863
Jul 24, 202562.6063.5062.6063.0063.001.78%88,367
Jul 23, 202561.8062.2061.4061.9061.901.48%42,593
Jul 22, 202561.5061.6060.7061.0061.00-0.81%46,847
Jul 21, 202561.4061.6060.8061.5061.500.33%31,489
Jul 18, 202561.1061.3060.7061.3061.300.99%42,821
Jul 17, 202560.7061.1060.5060.7060.700.50%32,488
Jul 16, 202560.9061.5060.3060.4060.40-1.47%52,774
Jul 15, 202562.5062.6061.2061.3061.30-1.76%47,605
Jul 14, 202562.1062.5061.7062.4062.40-0.32%46,970
Jul 11, 202562.2062.7062.2062.6062.600.16%58,924
Jul 10, 202562.0062.9061.8062.5062.501.13%67,163
Jul 9, 202560.9062.0060.9061.8061.802.49%66,576
Jul 8, 202561.0061.1060.1060.3060.30-0.82%59,224
Jul 7, 202559.7060.8059.7060.8060.801.50%64,012
Jul 4, 202560.0060.3059.6059.9059.90-0.66%52,977
Jul 3, 202559.9060.3059.4060.3060.300.67%41,925
Jul 2, 202559.3059.9058.6059.9059.900.17%82,358
Jul 1, 202558.3059.8057.8059.8059.802.40%765,793
Jun 30, 202558.2058.6058.0058.4058.400.52%46,764
Jun 27, 202557.5058.2057.1058.1058.101.40%38,057
Jun 26, 202557.2057.3057.0057.3057.300.35%32,482
Jun 25, 202557.4057.4056.8057.1057.10-0.35%28,605
Jun 24, 202557.5057.9056.8057.3057.301.24%55,245
Jun 23, 202556.9057.2056.3056.6056.60-1.05%38,424