KBC Ancora SA (EBR:KBCA)
Belgium · Delayed Price · Currency is EUR 81.70
-0.10 (-0.12%)
Jun 19, 2026, 5:35 PM CET
KBC Ancora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 81.50 | 82.40 | 81.50 | 82.40 | - | 0.73% | 7,385 |
| 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 |
| Jun 11, 2026 | 75.90 | 77.00 | 75.85 | 76.40 | 76.40 | 0.92% | 63,583 |
| Jun 10, 2026 | 75.40 | 76.00 | 74.60 | 75.70 | 75.70 | 0.13% | 44,058 |
| Jun 9, 2026 | 76.80 | 77.20 | 75.40 | 75.60 | 75.60 | -1.18% | 50,108 |
| Jun 8, 2026 | 75.90 | 77.60 | 75.70 | 76.50 | 76.50 | -0.52% | 46,427 |
| Jun 5, 2026 | 75.90 | 77.30 | 75.80 | 76.90 | 76.90 | 1.05% | 39,352 |
| Jun 4, 2026 | 75.40 | 76.40 | 75.40 | 76.10 | 76.10 | 0.79% | 46,973 |
| Jun 3, 2026 | 75.90 | 76.20 | 75.30 | 75.50 | 75.50 | -0.79% | 74,273 |
| Jun 2, 2026 | 77.60 | 78.40 | 75.90 | 76.10 | 76.10 | -3.03% | 94,876 |
| Jun 1, 2026 | 81.40 | 81.70 | 80.50 | 81.50 | 78.48 | 0.12% | 67,380 |
| May 29, 2026 | 81.20 | 82.20 | 80.90 | 81.40 | 78.38 | 0.87% | 89,556 |
| May 28, 2026 | 81.30 | 81.50 | 80.40 | 80.70 | 77.71 | -0.25% | 80,846 |
| May 27, 2026 | 81.20 | 81.50 | 80.70 | 80.90 | 77.90 | -0.37% | 45,434 |
| May 26, 2026 | 81.40 | 81.70 | 80.90 | 81.20 | 78.19 | -0.37% | 39,462 |
| May 25, 2026 | 80.00 | 81.50 | 79.90 | 81.50 | 78.48 | 2.90% | 46,676 |
| May 22, 2026 | 78.10 | 79.20 | 78.10 | 79.20 | 76.26 | 1.93% | 43,238 |
| May 21, 2026 | 77.70 | 78.90 | 77.70 | 77.70 | 74.82 | -0.26% | 65,007 |
| May 20, 2026 | 76.70 | 78.40 | 76.20 | 77.90 | 75.01 | 1.70% | 34,143 |
| May 19, 2026 | 77.50 | 77.90 | 76.30 | 76.60 | 73.76 | -0.78% | 49,723 |
| May 18, 2026 | 77.00 | 78.00 | 76.60 | 77.20 | 74.34 | - | 50,385 |
| May 15, 2026 | 78.80 | 79.30 | 77.10 | 77.20 | 74.34 | -3.26% | 62,282 |
| May 14, 2026 | 79.10 | 79.80 | 78.70 | 79.80 | 76.84 | 1.66% | 34,652 |
| May 13, 2026 | 77.60 | 78.90 | 77.60 | 78.50 | 75.59 | 1.16% | 42,116 |
| May 12, 2026 | 79.30 | 79.80 | 77.30 | 77.60 | 74.72 | -3.60% | 69,329 |
| May 11, 2026 | 79.40 | 80.50 | 79.40 | 80.50 | 77.51 | 1.39% | 38,128 |
| May 8, 2026 | 79.40 | 80.10 | 78.90 | 79.40 | 76.45 | -0.63% | 37,281 |
| May 7, 2026 | 80.40 | 81.20 | 79.90 | 79.90 | 76.94 | -0.12% | 45,690 |
| May 6, 2026 | 78.00 | 80.60 | 78.00 | 80.00 | 77.03 | 3.90% | 56,686 |
| May 5, 2026 | 76.50 | 77.70 | 76.30 | 77.00 | 74.14 | 0.26% | 50,864 |
| May 4, 2026 | 78.00 | 78.50 | 76.40 | 76.80 | 73.95 | -1.16% | 73,499 |
| Apr 30, 2026 | 77.10 | 77.80 | 76.80 | 77.70 | 74.82 | - | 62,215 |
| Apr 29, 2026 | 77.90 | 78.30 | 77.40 | 77.70 | 74.82 | -0.38% | 44,560 |
| Apr 28, 2026 | 77.10 | 78.00 | 76.80 | 78.00 | 75.11 | 1.30% | 49,513 |
| Apr 27, 2026 | 77.00 | 77.50 | 76.60 | 77.00 | 74.14 | 0.39% | 45,125 |
| Apr 24, 2026 | 76.60 | 77.50 | 76.20 | 76.70 | 73.85 | -0.78% | 50,968 |
| Apr 23, 2026 | 77.60 | 77.60 | 76.40 | 77.30 | 74.43 | -0.90% | 32,062 |
| Apr 22, 2026 | 79.20 | 79.30 | 77.90 | 78.00 | 75.11 | -1.14% | 27,875 |
| Apr 21, 2026 | 79.80 | 80.40 | 78.85 | 78.90 | 75.97 | -1.00% | 38,226 |
| Apr 20, 2026 | 79.30 | 80.20 | 79.00 | 79.70 | 76.74 | -0.75% | 50,474 |
| Apr 17, 2026 | 78.20 | 80.40 | 78.00 | 80.30 | 77.32 | 2.69% | 83,311 |
| Apr 16, 2026 | 78.50 | 79.10 | 78.20 | 78.20 | 75.30 | -0.76% | 58,925 |
| Apr 15, 2026 | 78.30 | 78.80 | 78.00 | 78.80 | 75.88 | 0.51% | 53,529 |
| Apr 14, 2026 | 77.60 | 78.70 | 77.60 | 78.40 | 75.49 | 1.55% | 56,903 |
| Apr 13, 2026 | 75.80 | 77.30 | 75.80 | 77.20 | 74.34 | 0.78% | 43,576 |
| Apr 10, 2026 | 75.50 | 76.70 | 75.30 | 76.60 | 73.76 | 1.59% | 56,042 |