KBC Ancora SA (EBR:KBCA)
Belgium · Delayed Price · Currency is EUR 92.70
+1.30 (1.42%)
Aug 21, 2026, 10:28 AM CET
KBC Ancora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 87.20 | 87.70 | 87.00 | 87.10 | 87.10 | -0.11% | 47,575 |
| Jul 21, 2026 | 85.00 | 87.20 | 85.00 | 87.20 | 87.20 | 2.71% | 44,027 |
| Jul 20, 2026 | 84.70 | 85.10 | 84.10 | 84.90 | 84.90 | 0.12% | 53,506 |
| Jul 17, 2026 | 84.60 | 85.10 | 83.70 | 84.80 | 84.80 | -0.93% | 75,895 |
| Jul 16, 2026 | 86.00 | 86.10 | 84.60 | 85.60 | 85.60 | 0.12% | 93,330 |
| Jul 15, 2026 | 85.30 | 86.00 | 84.80 | 85.50 | 85.50 | -0.12% | 75,877 |
| Jul 14, 2026 | 84.00 | 85.60 | 83.30 | 85.60 | 85.60 | 1.18% | 50,382 |
| Jul 13, 2026 | 84.00 | 84.60 | 83.90 | 84.60 | 84.60 | 0.36% | 60,248 |
| Jul 10, 2026 | 83.70 | 84.30 | 83.30 | 84.30 | 84.30 | 0.96% | 43,364 |
| Jul 9, 2026 | 82.80 | 84.10 | 82.50 | 83.50 | 83.50 | 2.08% | 80,236 |
| Jul 8, 2026 | 82.70 | 83.20 | 81.00 | 81.80 | 81.80 | -2.15% | 69,174 |
| Jul 7, 2026 | 84.00 | 84.60 | 83.60 | 83.60 | 83.60 | -0.24% | 65,506 |
| Jul 6, 2026 | 83.00 | 84.10 | 83.00 | 83.80 | 83.80 | 0.60% | 63,212 |
| Jul 3, 2026 | 83.60 | 84.30 | 83.10 | 83.30 | 83.30 | -0.36% | 44,315 |
| Jul 2, 2026 | 82.80 | 84.20 | 82.80 | 83.60 | 83.60 | 0.60% | 54,242 |
| Jul 1, 2026 | 82.00 | 83.40 | 81.90 | 83.10 | 83.10 | 1.22% | 77,497 |
| Jun 30, 2026 | 81.20 | 82.40 | 81.10 | 82.10 | 82.10 | 1.23% | 34,551 |
| Jun 29, 2026 | 81.20 | 81.20 | 80.30 | 81.10 | 81.10 | 0.25% | 24,762 |
| Jun 26, 2026 | 80.50 | 81.40 | 80.20 | 80.90 | 80.90 | 0.62% | 67,451 |
| Jun 25, 2026 | 80.50 | 81.00 | 80.30 | 80.40 | 80.40 | 0.12% | 63,479 |
| Jun 24, 2026 | 82.80 | 82.80 | 80.20 | 80.30 | 80.30 | -3.25% | 52,972 |
| Jun 23, 2026 | 82.00 | 83.00 | 81.60 | 83.00 | 83.00 | - | 124,147 |
| Jun 22, 2026 | 82.10 | 83.15 | 81.60 | 83.00 | 83.00 | 1.59% | 73,961 |
| Jun 19, 2026 | 81.50 | 82.50 | 81.50 | 81.70 | 81.70 | -0.12% | 129,948 |
| Jun 18, 2026 | 82.40 | 82.50 | 81.40 | 81.80 | 81.80 | -0.97% | 60,367 |
| Jun 17, 2026 | 80.60 | 82.60 | 80.60 | 82.60 | 82.60 | 2.48% | 90,203 |
| Jun 16, 2026 | 80.00 | 80.80 | 80.00 | 80.60 | 80.60 | 0.88% | 93,387 |
| Jun 15, 2026 | 80.00 | 80.90 | 79.80 | 79.90 | 79.90 | 1.01% | 42,002 |
| Jun 12, 2026 | 77.80 | 79.40 | 77.70 | 79.10 | 79.10 | 3.53% | 61,695 |