KBC Ancora SA (EBR:KBCA)
Belgium · Delayed Price · Currency is EUR 71.40
+0.40 (0.56%)
Nov 20, 2025, 5:36 PM CET
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 71.70 | 72.10 | 71.60 | 71.80 | - | 1.13% | 12,263 |
| 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 |
| Nov 11, 2025 | 72.50 | 73.00 | 72.40 | 73.00 | 73.00 | 0.97% | 75,242 |
| Nov 10, 2025 | 69.80 | 72.30 | 69.80 | 72.30 | 72.30 | 4.48% | 128,856 |
| Nov 7, 2025 | 68.40 | 69.20 | 68.30 | 69.20 | 69.20 | 1.47% | 69,242 |
| Nov 6, 2025 | 67.60 | 68.40 | 67.60 | 68.20 | 68.20 | 0.89% | 54,334 |
| Nov 5, 2025 | 67.10 | 68.00 | 67.00 | 67.60 | 67.60 | -0.15% | 38,508 |
| Nov 4, 2025 | 68.00 | 68.00 | 66.60 | 67.70 | 67.70 | -1.02% | 52,656 |
| Nov 3, 2025 | 68.30 | 68.80 | 68.10 | 68.40 | 68.40 | 0.29% | 51,407 |
| Oct 31, 2025 | 67.50 | 68.60 | 67.50 | 68.20 | 68.20 | 0.59% | 39,604 |
| Oct 30, 2025 | 68.00 | 68.20 | 67.40 | 67.80 | 67.80 | -0.29% | 45,731 |
| 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 |