KBC Ancora SA (EBR:KBCA)
Belgium · Delayed Price · Currency is EUR 79.40
-0.50 (-0.63%)
May 8, 2026, 5:37 PM CET
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 79.40 | 80.10 | 78.90 | 79.40 | 79.40 | -0.63% | 37,281 |
| May 7, 2026 | 80.40 | 81.20 | 79.90 | 79.90 | 79.90 | -0.12% | 45,690 |
| May 6, 2026 | 78.00 | 80.60 | 78.00 | 80.00 | 80.00 | 3.90% | 56,686 |
| May 5, 2026 | 76.50 | 77.70 | 76.30 | 77.00 | 77.00 | 0.26% | 50,864 |
| May 4, 2026 | 78.00 | 78.50 | 76.40 | 76.80 | 76.80 | -1.16% | 73,499 |
| Apr 30, 2026 | 77.10 | 77.80 | 76.80 | 77.70 | 77.70 | - | 62,215 |
| Apr 29, 2026 | 77.90 | 78.30 | 77.40 | 77.70 | 77.70 | -0.38% | 44,560 |
| Apr 28, 2026 | 77.10 | 78.00 | 76.80 | 78.00 | 78.00 | 1.30% | 49,513 |
| Apr 27, 2026 | 77.00 | 77.50 | 76.60 | 77.00 | 77.00 | 0.39% | 45,125 |
| Apr 24, 2026 | 76.60 | 77.50 | 76.20 | 76.70 | 76.70 | -0.78% | 50,968 |
| Apr 23, 2026 | 77.60 | 77.60 | 76.40 | 77.30 | 77.30 | -0.90% | 32,062 |
| Apr 22, 2026 | 79.20 | 79.30 | 77.90 | 78.00 | 78.00 | -1.14% | 27,875 |
| Apr 21, 2026 | 79.80 | 80.40 | 78.85 | 78.90 | 78.90 | -1.00% | 38,226 |
| Apr 20, 2026 | 79.30 | 80.20 | 79.00 | 79.70 | 79.70 | -0.75% | 50,474 |
| Apr 17, 2026 | 78.20 | 80.40 | 78.00 | 80.30 | 80.30 | 2.69% | 83,311 |
| Apr 16, 2026 | 78.50 | 79.10 | 78.20 | 78.20 | 78.20 | -0.76% | 58,925 |
| Apr 15, 2026 | 78.30 | 78.80 | 78.00 | 78.80 | 78.80 | 0.51% | 53,529 |
| Apr 14, 2026 | 77.60 | 78.70 | 77.60 | 78.40 | 78.40 | 1.55% | 56,903 |
| Apr 13, 2026 | 75.80 | 77.30 | 75.80 | 77.20 | 77.20 | 0.78% | 43,576 |
| Apr 10, 2026 | 75.50 | 76.70 | 75.30 | 76.60 | 76.60 | 1.59% | 56,042 |
| Apr 9, 2026 | 76.00 | 76.00 | 74.80 | 75.40 | 75.40 | -0.79% | 52,246 |
| Apr 8, 2026 | 75.40 | 76.90 | 75.00 | 76.00 | 76.00 | 4.97% | 97,322 |
| Apr 7, 2026 | 72.50 | 73.40 | 72.00 | 72.40 | 72.40 | -0.14% | 62,894 |
| Apr 2, 2026 | 71.30 | 72.50 | 71.00 | 72.50 | 72.50 | -0.68% | 49,748 |
| Apr 1, 2026 | 71.90 | 73.20 | 71.60 | 73.00 | 73.00 | 4.14% | 56,277 |
| Mar 31, 2026 | 69.60 | 70.60 | 69.60 | 70.10 | 70.10 | 0.86% | 42,446 |
| Mar 30, 2026 | 68.80 | 69.50 | 68.60 | 69.50 | 69.50 | 0.72% | 48,890 |
| Mar 27, 2026 | 70.20 | 70.20 | 68.80 | 69.00 | 69.00 | -1.71% | 60,188 |
| Mar 26, 2026 | 70.50 | 70.90 | 69.80 | 70.20 | 70.20 | -1.13% | 51,002 |
| Mar 25, 2026 | 70.90 | 71.20 | 70.60 | 71.00 | 71.00 | 2.45% | 49,443 |
| Mar 24, 2026 | 69.50 | 70.00 | 68.70 | 69.30 | 69.30 | -0.57% | 49,433 |
| Mar 23, 2026 | 68.00 | 71.10 | 65.20 | 69.70 | 69.70 | -0.29% | 107,538 |
| Mar 20, 2026 | 72.00 | 72.20 | 69.00 | 69.90 | 69.90 | -1.69% | 120,643 |
| Mar 19, 2026 | 71.60 | 72.20 | 70.40 | 71.10 | 71.10 | -2.20% | 66,110 |
| Mar 18, 2026 | 72.50 | 73.20 | 72.10 | 72.70 | 72.70 | 1.25% | 70,943 |
| Mar 17, 2026 | 71.50 | 72.50 | 71.10 | 71.80 | 71.80 | 0.28% | 43,294 |
| Mar 16, 2026 | 71.50 | 71.80 | 70.80 | 71.60 | 71.60 | - | 46,783 |
| Mar 13, 2026 | 71.70 | 72.80 | 71.00 | 71.60 | 71.60 | -0.83% | 53,900 |
| Mar 12, 2026 | 74.00 | 74.00 | 72.00 | 72.20 | 72.20 | -2.83% | 60,560 |
| Mar 11, 2026 | 74.20 | 74.70 | 73.90 | 74.30 | 74.30 | -0.67% | 40,790 |
| Mar 10, 2026 | 74.60 | 75.10 | 73.90 | 74.80 | 74.80 | 2.75% | 274,145 |
| Mar 9, 2026 | 71.40 | 73.00 | 70.70 | 72.80 | 72.80 | -1.09% | 75,266 |
| Mar 6, 2026 | 73.50 | 73.90 | 72.20 | 73.60 | 73.60 | 0.41% | 44,289 |
| Mar 5, 2026 | 73.70 | 74.90 | 73.10 | 73.30 | 73.30 | -1.08% | 44,908 |
| Mar 4, 2026 | 72.30 | 74.60 | 71.90 | 74.10 | 74.10 | 2.35% | 56,921 |
| Mar 3, 2026 | 73.60 | 73.60 | 71.50 | 72.40 | 72.40 | -2.95% | 77,657 |
| Mar 2, 2026 | 72.90 | 74.70 | 72.10 | 74.60 | 74.60 | -0.93% | 71,602 |
| Feb 27, 2026 | 75.50 | 76.00 | 74.70 | 75.30 | 75.30 | -0.53% | 72,165 |
| Feb 26, 2026 | 75.60 | 75.90 | 74.90 | 75.70 | 75.70 | 0.26% | 41,754 |
| Feb 25, 2026 | 76.40 | 76.40 | 75.10 | 75.50 | 75.50 | 0.13% | 43,778 |