KBC Ancora SA (EBR:KBCA)
Belgium · Delayed Price · Currency is EUR 99.60
+0.20 (0.20%)
Sep 30, 2026, 5:37 PM CET
KBC Ancora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 99.30 | 100.20 | 99.10 | 99.80 | - | 0.40% | 25,309 |
| Sep 29, 2026 | 98.60 | 99.80 | 98.60 | 99.40 | 99.40 | 0.91% | 50,192 |
| Sep 28, 2026 | 98.70 | 98.90 | 97.40 | 98.50 | 98.50 | 0.31% | 80,270 |
| Sep 25, 2026 | 96.60 | 98.40 | 96.60 | 98.20 | 98.20 | 2.29% | 42,610 |
| Sep 24, 2026 | 97.00 | 97.00 | 95.80 | 96.00 | 96.00 | -1.44% | 50,706 |
| Sep 23, 2026 | 96.40 | 98.20 | 96.40 | 97.40 | 97.40 | 1.99% | 66,597 |
| Sep 22, 2026 | 95.80 | 96.60 | 94.90 | 95.50 | 95.50 | -0.31% | 46,275 |
| Sep 21, 2026 | 94.80 | 96.10 | 94.50 | 95.80 | 95.80 | 1.91% | 31,392 |
| Sep 18, 2026 | 95.10 | 95.30 | 93.70 | 94.00 | 94.00 | -1.26% | 144,761 |
| Sep 17, 2026 | 94.30 | 95.60 | 94.30 | 95.20 | 95.20 | 1.06% | 52,124 |
| Sep 16, 2026 | 94.50 | 95.70 | 94.20 | 94.20 | 94.20 | 0.43% | 34,485 |
| Sep 15, 2026 | 92.30 | 94.30 | 91.80 | 93.80 | 93.80 | 0.43% | 100,048 |
| Sep 14, 2026 | 93.50 | 94.40 | 92.80 | 93.40 | 93.40 | -0.85% | 46,102 |
| Sep 11, 2026 | 93.30 | 94.70 | 93.30 | 94.20 | 94.20 | 1.29% | 34,964 |
| Sep 10, 2026 | 94.10 | 94.40 | 92.40 | 93.00 | 93.00 | -1.17% | 36,327 |
| Sep 9, 2026 | 94.20 | 94.20 | 92.30 | 94.10 | 94.10 | -1.16% | 54,229 |
| Sep 8, 2026 | 95.10 | 95.40 | 94.10 | 95.20 | 95.20 | -0.52% | 52,070 |
| Sep 7, 2026 | 95.00 | 95.70 | 94.50 | 95.70 | 95.70 | 0.53% | 27,194 |
| Sep 4, 2026 | 95.00 | 95.40 | 94.60 | 95.20 | 95.20 | 0.21% | 39,065 |
| Sep 3, 2026 | 93.60 | 95.00 | 93.30 | 95.00 | 95.00 | 1.93% | 35,595 |
| Sep 2, 2026 | 93.20 | 94.50 | 93.20 | 93.20 | 93.20 | - | 48,250 |
| Sep 1, 2026 | 93.50 | 93.70 | 92.20 | 93.20 | 93.20 | - | 38,157 |
| Aug 31, 2026 | 94.40 | 94.70 | 93.20 | 93.20 | 93.20 | -1.06% | 42,318 |
| Aug 28, 2026 | 94.20 | 94.70 | 94.10 | 94.20 | 94.20 | 0.53% | 31,012 |
| Aug 27, 2026 | 94.80 | 94.90 | 93.60 | 93.70 | 93.70 | -1.16% | 38,407 |
| Aug 26, 2026 | 94.50 | 94.80 | 94.00 | 94.80 | 94.80 | 0.64% | 41,488 |
| Aug 25, 2026 | 94.20 | 94.80 | 94.20 | 94.20 | 94.20 | 0.21% | 39,610 |
| Aug 24, 2026 | 92.50 | 94.10 | 92.50 | 94.00 | 94.00 | 1.29% | 64,203 |
| Aug 21, 2026 | 91.70 | 93.10 | 91.70 | 92.80 | 92.80 | 1.53% | 52,766 |
| Aug 20, 2026 | 91.40 | 92.10 | 90.90 | 91.40 | 91.40 | 0.11% | 47,195 |
| Aug 19, 2026 | 92.00 | 92.60 | 91.30 | 91.30 | 91.30 | -0.98% | 49,784 |
| Aug 18, 2026 | 92.30 | 93.20 | 92.10 | 92.20 | 92.20 | -0.43% | 66,830 |
| Aug 17, 2026 | 92.70 | 93.30 | 92.60 | 92.60 | 92.60 | -0.32% | 36,774 |
| Aug 14, 2026 | 92.00 | 92.90 | 91.60 | 92.90 | 92.90 | 1.09% | 28,760 |
| Aug 13, 2026 | 92.00 | 92.80 | 91.50 | 91.90 | 91.90 | 0.44% | 37,993 |
| Aug 12, 2026 | 90.30 | 91.50 | 90.10 | 91.50 | 91.50 | 1.67% | 41,273 |
| Aug 11, 2026 | 90.00 | 90.30 | 89.50 | 90.00 | 90.00 | - | 29,639 |
| Aug 10, 2026 | 90.20 | 90.20 | 89.60 | 90.00 | 90.00 | -0.22% | 39,997 |
| Aug 7, 2026 | 90.30 | 91.00 | 89.60 | 90.20 | 90.20 | 0.33% | 35,644 |
| Aug 6, 2026 | 90.50 | 92.20 | 89.60 | 89.90 | 89.90 | -0.55% | 60,820 |
| Aug 5, 2026 | 89.70 | 90.50 | 89.40 | 90.40 | 90.40 | 0.78% | 37,898 |
| Aug 4, 2026 | 89.70 | 90.30 | 89.50 | 89.70 | 89.70 | 0.34% | 41,592 |
| Aug 3, 2026 | 89.00 | 89.70 | 89.00 | 89.40 | 89.40 | 0.90% | 36,172 |
| Jul 31, 2026 | 87.80 | 89.50 | 87.70 | 88.60 | 88.60 | 1.14% | 71,118 |
| Jul 30, 2026 | 86.00 | 87.90 | 86.00 | 87.60 | 87.60 | 1.74% | 50,360 |
| Jul 29, 2026 | 87.30 | 87.30 | 86.00 | 86.10 | 86.10 | -0.92% | 48,804 |
| Jul 28, 2026 | 87.30 | 87.80 | 86.70 | 86.90 | 86.90 | -0.23% | 47,239 |
| Jul 27, 2026 | 87.80 | 88.20 | 87.10 | 87.10 | 87.10 | -0.46% | 33,875 |
| Jul 24, 2026 | 85.60 | 87.70 | 85.60 | 87.50 | 87.50 | 1.86% | 39,607 |
| Jul 23, 2026 | 87.10 | 87.20 | 85.40 | 85.90 | 85.90 | -1.38% | 73,315 |